2021-11-12,09:00:00,12.00,12.50,12.00,12.50,4,0,2269,0,0,0,0,0
2021-11-12,09:02:00,11.55,11.55,11.40,11.55,3,0,2284,0,0,0,0,0
2021-11-12,09:03:00,11.70,12.05,11.70,12.05,2,0,2286,0,0,0,0,0
2021-11-12,09:05:00,11.70,11.90,11.70,11.90,2,0,2288,0,0,0,0,0
2021-11-12,09:08:00,12.30,12.30,12.30,12.30,2,0,2289,0,0,0,0,0
2021-11-12,09:12:00,12.30,12.30,12.30,12.30,3,0,2290,0,0,0,0,0
2021-11-12,09:14:00,12.30,12.30,12.30,12.30,2,0,2290,0,0,0,0,0
2021-11-12,09:15:00,12.30,12.30,12.30,12.30,2,0,2290,0,0,0,0,0
2021-11-12,09:17:00,12.30,12.35,12.30,12.35,2,0,2290,0,0,0,0,0
2021-11-12,09:18:00,12.55,12.55,12.55,12.55,1,0,2290,0,0,0,0,0
2021-11-12,09:19:00,12.75,12.75,12.75,12.75,1,0,2291,0,0,0,0,0
2021-11-12,09:21:00,12.80,12.80,12.80,12.80,1,0,2292,0,0,0,0,0
2021-11-12,09:22:00,12.80,12.80,12.80,12.80,1,0,2292,0,0,0,0,0
2021-11-12,09:23:00,12.90,12.90,12.90,12.90,1,0,2292,0,0,0,0,0
2021-11-12,09:24:00,12.50,12.60,12.50,12.60,2,0,2294,0,0,0,0,0
2021-11-12,09:25:00,12.65,12.65,12.65,12.65,1,0,2296,0,0,0,0,0
2021-11-12,09:26:00,12.45,12.45,12.45,12.45,1,0,2297,0,0,0,0,0
2021-11-12,09:30:00,12.60,12.80,12.60,12.80,2,0,2298,0,0,0,0,0
2021-11-12,09:32:00,12.50,12.50,12.50,12.50,4,0,2299,0,0,0,0,0
2021-11-12,09:34:00,12.75,12.75,12.70,12.70,2,0,2299,0,0,0,0,0
2021-11-12,09:36:00,12.80,13.05,12.80,13.05,4,0,2303,0,0,0,0,0
2021-11-12,09:38:00,13.10,13.10,13.10,13.10,1,0,2303,0,0,0,0,0
2021-11-12,09:40:00,13.30,13.30,13.30,13.30,1,0,2304,0,0,0,0,0
2021-11-12,09:42:00,13.40,13.45,13.40,13.45,2,0,2305,0,0,0,0,0
2021-11-12,09:45:00,13.50,13.50,13.50,13.50,1,0,2307,0,0,0,0,0
2021-11-12,09:54:00,13.05,13.05,13.05,13.05,1,0,2308,0,0,0,0,0
2021-11-12,09:57:00,13.10,13.10,13.10,13.10,1,0,2309,0,0,0,0,0
2021-11-12,09:58:00,13.05,13.05,13.05,13.05,2,0,2311,0,0,0,0,0
2021-11-12,10:02:00,13.10,13.10,13.10,13.10,1,0,2311,0,0,0,0,0
2021-11-12,10:05:00,13.10,13.10,13.10,13.10,2,0,2312,0,0,0,0,0
2021-11-12,10:19:00,13.45,13.45,13.45,13.45,1,0,2314,0,0,0,0,0
2021-11-12,10:23:00,13.35,13.35,13.35,13.35,1,0,2314,0,0,0,0,0
2021-11-12,10:25:00,13.20,13.30,13.20,13.30,2,0,2315,0,0,0,0,0
2021-11-12,10:27:00,13.35,13.35,13.35,13.35,1,0,2316,0,0,0,0,0
2021-11-12,10:57:00,13.80,13.80,13.80,13.80,1,0,2317,0,0,0,0,0
2021-11-12,11:00:00,13.90,13.90,13.90,13.90,1,0,2318,0,0,0,0,0
2021-11-12,11:02:00,13.80,13.80,13.80,13.80,1,0,2319,0,0,0,0,0
2021-11-12,11:04:00,13.95,13.95,13.95,13.95,1,0,2319,0,0,0,0,0
2021-11-12,11:05:00,14.05,14.05,14.05,14.05,1,0,2319,0,0,0,0,0
2021-11-12,11:06:00,14.15,14.15,14.15,14.15,1,0,2320,0,0,0,0,0
2021-11-12,11:12:00,14.25,14.25,14.25,14.25,2,0,2321,0,0,0,0,0
2021-11-12,11:31:00,14.50,14.50,14.50,14.50,1,0,2323,0,0,0,0,0
2021-11-12,11:36:00,14.40,14.40,14.40,14.40,1,0,2323,0,0,0,0,0
2021-11-12,12:10:00,13.80,13.80,13.80,13.80,3,0,2323,0,0,0,0,0
2021-11-12,12:29:00,13.80,13.80,13.80,13.80,1,0,2323,0,0,0,0,0
2021-11-12,12:38:00,13.80,13.80,13.80,13.80,1,0,2323,0,0,0,0,0
2021-11-12,12:39:00,13.80,13.80,13.80,13.80,1,0,2323,0,0,0,0,0
2021-11-12,12:45:00,13.70,13.70,13.70,13.70,1,0,2323,0,0,0,0,0
2021-11-12,12:56:00,13.65,13.65,13.65,13.65,1,0,2323,0,0,0,0,0
2021-11-12,13:02:00,13.60,13.60,13.60,13.60,1,0,2324,0,0,0,0,0
2021-11-12,13:25:00,13.80,13.80,13.80,13.80,1,0,2323,0,0,0,0,0
2021-11-12,13:30:00,13.80,13.80,13.80,13.80,1,0,2323,0,0,0,0,0
2021-11-12,13:35:00,13.60,13.60,13.60,13.60,1,0,2323,0,0,0,0,0
2021-11-12,13:43:00,13.70,13.70,13.70,13.70,1,0,2323,0,0,0,0,0
2021-11-12,13:45:00,13.80,13.80,13.80,13.80,1,0,2322,0,0,0,0,0
2021-11-12,13:48:00,13.70,13.70,13.70,13.70,2,0,2321,0,0,0,0,0
2021-11-12,14:01:00,13.70,13.70,13.70,13.70,1,0,2320,0,0,0,0,0
2021-11-12,14:16:00,13.20,13.20,13.20,13.20,1,0,2321,0,0,0,0,0
2021-11-12,14:35:00,13.90,13.90,13.90,13.90,3,0,2320,0,0,0,0,0
2021-11-12,14:47:00,14.05,14.05,14.05,14.05,1,0,2320,0,0,0,0,0
2021-11-12,14:50:00,14.15,14.15,14.15,14.15,1,0,2320,0,0,0,0,0
2021-11-12,14:53:00,14.05,14.05,14.05,14.05,1,0,2320,0,0,0,0,0
2021-11-12,15:13:00,13.60,13.60,13.60,13.60,1,0,2319,0,0,0,0,0
2021-11-12,15:17:00,13.55,13.55,13.55,13.55,1,0,2318,0,0,0,0,0
2021-11-12,15:18:00,13.50,13.50,13.50,13.50,3,0,2320,0,0,0,0,0
2021-11-12,15:19:00,13.45,13.50,13.45,13.50,3,0,2321,0,0,0,0,0
2021-11-12,15:20:00,13.45,13.45,13.45,13.45,3,0,2321,0,0,0,0,0
2021-11-12,15:22:00,13.45,13.45,13.35,13.35,2,0,2322,0,0,0,0,0
2021-11-12,15:25:00,13.35,13.35,13.35,13.35,1,0,2323,0,0,0,0,0
2021-11-12,15:26:00,13.35,13.35,13.35,13.35,1,0,2323,0,0,0,0,0
2021-11-12,15:31:00,13.50,13.50,13.50,13.50,1,0,2323,0,0,0,0,0
2021-11-12,15:32:00,13.60,13.60,13.60,13.60,1,0,2323,0,0,0,0,0
2021-11-15,09:03:00,15.10,15.10,15.00,15.00,2,0,2325,0,0,0,0,0
2021-11-15,09:06:00,14.80,14.80,14.80,14.80,1,0,2326,0,0,0,0,0
2021-11-15,09:09:00,15.15,15.15,15.00,15.05,4,0,2327,0,0,0,0,0
2021-11-15,09:10:00,14.90,14.90,14.90,14.90,2,0,2327,0,0,0,0,0
2021-11-15,09:11:00,15.05,15.05,15.00,15.00,4,0,2323,0,0,0,0,0
2021-11-15,09:12:00,15.05,15.05,15.05,15.05,2,0,2323,0,0,0,0,0
2021-11-15,09:13:00,15.20,15.20,15.20,15.20,2,0,2321,0,0,0,0,0
2021-11-15,09:15:00,15.50,15.50,15.50,15.50,1,0,2319,0,0,0,0,0
2021-11-15,09:17:00,15.25,15.25,15.25,15.25,1,0,2319,0,0,0,0,0
2021-11-15,09:25:00,15.70,15.70,15.70,15.70,1,0,2319,0,0,0,0,0
2021-11-15,09:35:00,16.00,16.00,16.00,16.00,1,0,2319,0,0,0,0,0
2021-11-15,09:39:00,15.90,15.90,15.90,15.90,1,0,2320,0,0,0,0,0
2021-11-15,09:42:00,15.85,15.85,15.85,15.85,1,0,2320,0,0,0,0,0
2021-11-15,09:44:00,16.50,16.50,16.50,16.50,1,0,2319,0,0,0,0,0
2021-11-15,09:50:00,16.50,16.50,16.50,16.50,1,0,2320,0,0,0,0,0
2021-11-15,10:06:00,17.10,17.10,17.10,17.10,1,0,2319,0,0,0,0,0
2021-11-15,10:10:00,17.10,17.10,17.10,17.10,1,0,2318,0,0,0,0,0
2021-11-15,10:26:00,17.40,17.40,17.40,17.40,1,0,2318,0,0,0,0,0
2021-11-15,10:27:00,17.40,17.40,17.40,17.40,1,0,2318,0,0,0,0,0
2021-11-15,10:29:00,17.50,17.50,17.50,17.50,1,0,2318,0,0,0,0,0
2021-11-15,10:30:00,17.40,17.40,17.40,17.40,1,0,2319,0,0,0,0,0
2021-11-15,10:40:00,17.25,17.25,17.20,17.20,10,0,2319,0,0,0,0,0
2021-11-15,10:43:00,17.25,17.25,17.25,17.25,8,0,2317,0,0,0,0,0
2021-11-15,10:49:00,17.00,17.00,17.00,17.00,1,0,2316,0,0,0,0,0
2021-11-15,10:56:00,17.10,17.10,17.10,17.10,1,0,2315,0,0,0,0,0
2021-11-15,10:57:00,17.10,17.10,17.10,17.10,1,0,2315,0,0,0,0,0
2021-11-15,11:03:00,17.10,17.10,17.10,17.10,1,0,2314,0,0,0,0,0
2021-11-15,11:07:00,17.05,17.05,17.05,17.05,1,0,2315,0,0,0,0,0
2021-11-15,11:39:00,17.05,17.05,17.05,17.05,1,0,2314,0,0,0,0,0
2021-11-15,12:00:00,16.75,16.75,16.75,16.75,1,0,2315,0,0,0,0,0
2021-11-15,12:59:00,16.60,16.60,16.60,16.60,1,0,2315,0,0,0,0,0
2021-11-15,13:00:00,16.60,16.60,16.60,16.60,3,0,2315,0,0,0,0,0
2021-11-15,13:01:00,16.70,16.70,16.70,16.70,1,0,2315,0,0,0,0,0
2021-11-15,13:02:00,16.70,16.70,16.70,16.70,1,0,2315,0,0,0,0,0
2021-11-15,13:04:00,16.70,16.70,16.65,16.65,4,0,2314,0,0,0,0,0
2021-11-15,13:08:00,16.70,16.70,16.70,16.70,1,0,2313,0,0,0,0,0
2021-11-15,13:16:00,16.90,16.90,16.90,16.90,2,0,2313,0,0,0,0,0
2021-11-15,13:18:00,16.95,16.95,16.90,16.90,4,0,2309,0,0,0,0,0
2021-11-15,13:20:00,17.05,17.05,17.00,17.00,2,0,2308,0,0,0,0,0
2021-11-15,13:21:00,16.95,16.95,16.95,16.95,1,0,2308,0,0,0,0,0
2021-11-15,13:22:00,16.90,16.90,16.90,16.90,1,0,2308,0,0,0,0,0
2021-11-15,13:23:00,16.80,16.80,16.80,16.80,1,0,2308,0,0,0,0,0
2021-11-15,13:27:00,16.75,16.75,16.75,16.75,1,0,2308,0,0,0,0,0
2021-11-15,13:38:00,16.75,16.75,16.75,16.75,1,0,2308,0,0,0,0,0
2021-11-15,14:05:00,17.05,17.05,17.00,17.00,2,0,2308,0,0,0,0,0
2021-11-15,14:25:00,17.05,17.05,17.00,17.00,5,0,2307,0,0,0,0,0
2021-11-15,14:27:00,17.00,17.00,16.95,16.95,4,0,2304,0,0,0,0,0
2021-11-15,14:35:00,17.10,17.10,17.10,17.10,1,0,2303,0,0,0,0,0
2021-11-15,14:37:00,17.10,17.10,17.10,17.10,2,0,2303,0,0,0,0,0
2021-11-15,14:38:00,17.05,17.05,17.05,17.05,1,0,2303,0,0,0,0,0
2021-11-15,14:39:00,17.10,17.10,17.10,17.10,1,0,2303,0,0,0,0,0
2021-11-15,14:49:00,16.90,16.90,16.90,16.90,3,0,2304,0,0,0,0,0
2021-11-15,14:53:00,16.85,16.85,16.85,16.85,2,0,2304,0,0,0,0,0
2021-11-15,14:58:00,17.05,17.05,17.05,17.05,2,0,2304,0,0,0,0,0
2021-11-15,15:11:00,17.00,17.00,17.00,17.00,1,0,2305,0,0,0,0,0
2021-11-15,15:13:00,17.00,17.00,17.00,17.00,1,0,2305,0,0,0,0,0
2021-11-15,15:16:00,16.95,16.95,16.95,16.95,1,0,2304,0,0,0,0,0
2021-11-15,15:17:00,16.95,16.95,16.95,16.95,1,0,2303,0,0,0,0,0
2021-11-15,15:21:00,16.90,16.90,16.85,16.90,4,0,2305,0,0,0,0,0
2021-11-15,15:22:00,16.95,16.95,16.95,16.95,1,0,2307,0,0,0,0,0
2021-11-15,15:24:00,16.90,16.90,16.90,16.90,1,0,2308,0,0,0,0,0
2021-11-16,09:00:00,16.00,16.25,15.75,15.75,3,0,2308,0,0,0,0,0
2021-11-16,09:01:00,15.50,15.50,15.25,15.50,4,0,2309,0,0,0,0,0
2021-11-16,09:02:00,15.65,15.75,15.65,15.65,3,0,2308,0,0,0,0,0
2021-11-16,09:03:00,16.00,16.00,16.00,16.00,1,0,2309,0,0,0,0,0
2021-11-16,09:04:00,16.05,16.05,16.05,16.05,1,0,2310,0,0,0,0,0
2021-11-16,09:05:00,15.90,16.05,15.90,16.05,2,0,2309,0,0,0,0,0
2021-11-16,09:06:00,15.80,16.00,15.80,16.00,4,0,2309,0,0,0,0,0
2021-11-16,09:07:00,16.10,16.10,16.10,16.10,2,0,2311,0,0,0,0,0
2021-11-16,09:08:00,16.15,16.15,16.15,16.15,1,0,2311,0,0,0,0,0
2021-11-16,09:09:00,16.00,16.00,15.90,15.90,4,0,2311,0,0,0,0,0
2021-11-16,09:10:00,15.90,15.90,15.90,15.90,1,0,2312,0,0,0,0,0
2021-11-16,09:11:00,16.00,16.00,16.00,16.00,1,0,2313,0,0,0,0,0
2021-11-16,09:12:00,15.65,15.70,15.65,15.65,4,0,2315,0,0,0,0,0
2021-11-16,09:13:00,15.65,15.70,15.65,15.70,2,0,2315,0,0,0,0,0
2021-11-16,09:14:00,15.95,15.95,15.95,15.95,1,0,2320,0,0,0,0,0
2021-11-16,09:15:00,15.80,15.80,15.80,15.80,1,0,2321,0,0,0,0,0
2021-11-16,09:16:00,15.80,15.95,15.80,15.95,2,0,2323,0,0,0,0,0
2021-11-16,09:18:00,15.75,15.75,15.75,15.75,1,0,2323,0,0,0,0,0
2021-11-16,09:19:00,15.70,15.70,15.70,15.70,1,0,2324,0,0,0,0,0
2021-11-16,09:20:00,15.70,15.85,15.70,15.85,2,0,2326,0,0,0,0,0
2021-11-16,09:21:00,15.85,15.85,15.85,15.85,1,0,2327,0,0,0,0,0
2021-11-16,09:28:00,15.00,15.05,15.00,15.05,4,0,2329,0,0,0,0,0
2021-11-16,09:29:00,15.15,15.15,15.15,15.15,1,0,2330,0,0,0,0,0
2021-11-16,09:30:00,15.25,15.25,15.25,15.25,1,0,2331,0,0,0,0,0
2021-11-16,09:31:00,15.05,15.05,15.05,15.05,3,0,2333,0,0,0,0,0
2021-11-16,09:32:00,15.00,15.10,15.00,15.10,4,0,2335,0,0,0,0,0
2021-11-16,09:34:00,15.10,15.10,15.10,15.10,1,0,2335,0,0,0,0,0
2021-11-16,09:35:00,15.15,15.20,15.15,15.20,3,0,2335,0,0,0,0,0
2021-11-16,09:36:00,15.25,15.30,15.25,15.30,2,0,2336,0,0,0,0,0
2021-11-16,09:37:00,15.35,15.35,15.35,15.35,1,0,2337,0,0,0,0,0
2021-11-16,09:39:00,15.45,15.45,15.45,15.45,1,0,2337,0,0,0,0,0
2021-11-16,09:46:00,16.35,16.40,16.30,16.30,3,0,2337,0,0,0,0,0
2021-11-16,09:47:00,16.40,16.40,16.40,16.40,1,0,2335,0,0,0,0,0
2021-11-16,09:48:00,16.65,16.65,16.60,16.60,2,0,2335,0,0,0,0,0
2021-11-16,09:49:00,16.70,16.70,16.70,16.70,1,0,2335,0,0,0,0,0
2021-11-16,09:50:00,16.95,16.95,16.75,16.75,5,0,2332,0,0,0,0,0
2021-11-16,09:54:00,16.95,16.95,16.90,16.90,2,0,2331,0,0,0,0,0
2021-11-16,09:55:00,16.85,16.85,16.85,16.85,1,0,2331,0,0,0,0,0
2021-11-16,09:57:00,17.20,17.20,17.20,17.20,1,0,2331,0,0,0,0,0
2021-11-16,09:58:00,17.15,17.15,17.10,17.10,2,0,2330,0,0,0,0,0
2021-11-16,09:59:00,17.10,17.10,17.10,17.10,2,0,2329,0,0,0,0,0
2021-11-16,10:00:00,17.10,17.10,17.05,17.05,3,0,2328,0,0,0,0,0
2021-11-16,10:01:00,17.00,17.00,17.00,17.00,2,0,2328,0,0,0,0,0
2021-11-16,10:06:00,17.30,17.30,17.25,17.25,3,0,2328,0,0,0,0,0
2021-11-16,10:07:00,17.45,17.45,17.35,17.35,3,0,2328,0,0,0,0,0
2021-11-16,10:08:00,17.30,17.30,17.30,17.30,1,0,2327,0,0,0,0,0
2021-11-16,10:09:00,17.20,17.20,17.15,17.15,2,0,2327,0,0,0,0,0
2021-11-16,10:13:00,17.30,17.30,17.30,17.30,2,0,2325,0,0,0,0,0
2021-11-16,10:17:00,17.50,17.50,17.50,17.50,1,0,2323,0,0,0,0,0
2021-11-16,10:18:00,17.40,17.40,17.30,17.30,6,0,2318,0,0,0,0,0
2021-11-16,10:56:00,17.15,17.15,17.15,17.15,1,0,2318,0,0,0,0,0
2021-11-16,10:59:00,18.15,18.15,18.10,18.10,2,0,2318,0,0,0,0,0
2021-11-16,11:00:00,18.05,18.05,18.00,18.00,2,0,2318,0,0,0,0,0
2021-11-16,11:03:00,17.95,17.95,17.90,17.90,2,0,2317,0,0,0,0,0
2021-11-16,11:04:00,17.90,17.90,17.90,17.90,1,0,2317,0,0,0,0,0
2021-11-16,11:05:00,17.90,17.90,17.90,17.90,1,0,2317,0,0,0,0,0
2021-11-16,11:06:00,17.85,17.85,17.80,17.80,3,0,2317,0,0,0,0,0
2021-11-16,11:07:00,17.95,18.05,17.95,18.05,9,0,2316,0,0,0,0,0
2021-11-16,11:09:00,17.90,17.90,17.85,17.85,3,0,2309,0,0,0,0,0
2021-11-16,11:10:00,17.80,17.80,17.75,17.75,2,0,2309,0,0,0,0,0
2021-11-16,11:15:00,17.50,17.50,17.50,17.50,1,0,2309,0,0,0,0,0
2021-11-16,11:20:00,17.20,17.20,17.15,17.15,4,0,2309,0,0,0,0,0
2021-11-16,11:37:00,16.95,16.95,16.90,16.90,2,0,2307,0,0,0,0,0
2021-11-16,11:38:00,16.85,16.85,16.85,16.85,1,0,2306,0,0,0,0,0
2021-11-16,11:47:00,17.05,17.10,17.05,17.10,5,0,2306,0,0,0,0,0
2021-11-16,11:48:00,17.05,17.05,17.00,17.00,3,0,2306,0,0,0,0,0
2021-11-16,12:00:00,16.85,16.85,16.65,16.65,4,0,2307,0,0,0,0,0
2021-11-16,12:01:00,16.65,16.65,16.60,16.60,3,0,2307,0,0,0,0,0
2021-11-16,12:02:00,16.50,16.50,16.50,16.50,1,0,2304,0,0,0,0,0
2021-11-16,12:32:00,16.90,16.90,16.90,16.90,1,0,2304,0,0,0,0,0
2021-11-16,12:49:00,16.60,16.60,16.60,16.60,1,0,2303,0,0,0,0,0
2021-11-16,12:54:00,16.75,16.75,16.75,16.75,1,0,2303,0,0,0,0,0
2021-11-16,12:55:00,16.75,16.75,16.75,16.75,1,0,2303,0,0,0,0,0
2021-11-16,12:57:00,16.75,16.75,16.75,16.75,1,0,2304,0,0,0,0,0
2021-11-16,12:59:00,16.85,16.85,16.85,16.85,1,0,2304,0,0,0,0,0
2021-11-16,13:05:00,16.70,16.70,16.70,16.70,1,0,2304,0,0,0,0,0
2021-11-16,13:19:00,16.45,16.45,16.40,16.40,2,0,2303,0,0,0,0,0
2021-11-16,13:32:00,16.10,16.10,16.10,16.10,1,0,2303,0,0,0,0,0
2021-11-16,13:37:00,16.10,16.15,16.10,16.15,2,0,2305,0,0,0,0,0
2021-11-16,13:38:00,16.20,16.20,16.20,16.20,1,0,2305,0,0,0,0,0
2021-11-16,13:39:00,16.25,16.25,16.25,16.25,1,0,2305,0,0,0,0,0
2021-11-16,13:40:00,16.20,16.20,16.20,16.20,1,0,2306,0,0,0,0,0
2021-11-16,13:42:00,16.25,16.30,16.25,16.30,2,0,2307,0,0,0,0,0
2021-11-16,13:44:00,16.25,16.25,16.25,16.25,1,0,2308,0,0,0,0,0
2021-11-16,13:45:00,16.25,16.25,16.20,16.20,2,0,2309,0,0,0,0,0
2021-11-16,13:49:00,16.20,16.20,16.20,16.20,1,0,2310,0,0,0,0,0
2021-11-16,13:51:00,16.15,16.15,16.15,16.15,1,0,2310,0,0,0,0,0
2021-11-16,13:53:00,16.05,16.05,16.00,16.00,2,0,2312,0,0,0,0,0
2021-11-16,13:59:00,15.90,15.90,15.90,15.90,1,0,2312,0,0,0,0,0
2021-11-16,14:00:00,16.00,16.00,16.00,16.00,1,0,2312,0,0,0,0,0
2021-11-16,14:01:00,16.10,16.10,16.10,16.10,1,0,2312,0,0,0,0,0
2021-11-16,14:02:00,16.15,16.15,16.15,16.15,1,0,2312,0,0,0,0,0
2021-11-16,14:13:00,15.90,15.90,15.90,15.90,2,0,2312,0,0,0,0,0
2021-11-16,14:14:00,15.85,15.85,15.80,15.80,2,0,2313,0,0,0,0,0
2021-11-16,14:15:00,15.80,15.90,15.80,15.90,4,0,2315,0,0,0,0,0
2021-11-16,14:16:00,15.95,15.95,15.95,15.95,1,0,2316,0,0,0,0,0
2021-11-16,14:18:00,15.95,15.95,15.95,15.95,1,0,2317,0,0,0,0,0
2021-11-16,14:20:00,15.80,15.80,15.80,15.80,1,0,2317,0,0,0,0,0
2021-11-16,14:21:00,15.60,15.60,15.60,15.60,1,0,2318,0,0,0,0,0
2021-11-16,14:22:00,15.70,15.70,15.70,15.70,1,0,2318,0,0,0,0,0
2021-11-16,14:23:00,15.80,15.80,15.80,15.80,1,0,2318,0,0,0,0,0
2021-11-16,14:34:00,15.95,15.95,15.90,15.90,2,0,2319,0,0,0,0,0
2021-11-16,14:35:00,15.95,15.95,15.90,15.90,2,0,2318,0,0,0,0,0
2021-11-16,14:37:00,15.95,15.95,15.95,15.95,1,0,2317,0,0,0,0,0
2021-11-16,14:38:00,15.95,15.95,15.95,15.95,1,0,2316,0,0,0,0,0
2021-11-16,14:39:00,15.90,15.90,15.90,15.90,1,0,2316,0,0,0,0,0
2021-11-16,14:41:00,15.90,15.90,15.90,15.90,1,0,2316,0,0,0,0,0
2021-11-16,14:43:00,15.90,15.90,15.90,15.90,1,0,2316,0,0,0,0,0
2021-11-16,14:45:00,15.95,16.00,15.95,16.00,2,0,2315,0,0,0,0,0
2021-11-16,14:47:00,16.05,16.05,16.05,16.05,1,0,2314,0,0,0,0,0
2021-11-16,14:56:00,16.05,16.05,16.05,16.05,1,0,2314,0,0,0,0,0
2021-11-16,15:13:00,16.30,16.30,16.30,16.30,1,0,2313,0,0,0,0,0
2021-11-16,15:15:00,16.30,16.30,16.30,16.30,1,0,2313,0,0,0,0,0
2021-11-16,15:23:00,16.20,16.20,16.20,16.20,1,0,2314,0,0,0,0,0
2021-11-17,09:05:00,16.15,16.15,16.15,16.15,1,0,2313,0,0,0,0,0
2021-11-17,09:07:00,15.85,15.85,15.85,15.85,1,0,2313,0,0,0,0,0
2021-11-17,09:08:00,15.75,15.75,15.55,15.55,3,0,2313,0,0,0,0,0
2021-11-17,09:10:00,15.60,15.60,15.40,15.40,3,0,2312,0,0,0,0,0
2021-11-17,09:11:00,15.40,15.50,15.40,15.40,6,0,2313,0,0,0,0,0
2021-11-17,09:12:00,15.50,15.50,15.35,15.35,2,0,2313,0,0,0,0,0
2021-11-17,09:13:00,15.05,15.05,15.05,15.05,1,0,2315,0,0,0,0,0
2021-11-17,09:15:00,15.00,15.05,15.00,15.05,3,0,2318,0,0,0,0,0
2021-11-17,09:16:00,15.00,15.00,15.00,15.00,1,0,2318,0,0,0,0,0
2021-11-17,09:17:00,15.05,15.05,15.05,15.05,2,0,2319,0,0,0,0,0
2021-11-17,09:19:00,14.80,14.80,14.80,14.80,1,0,2319,0,0,0,0,0
2021-11-17,09:20:00,14.45,14.45,14.40,14.45,4,0,2321,0,0,0,0,0
2021-11-17,09:22:00,14.30,14.30,14.30,14.30,1,0,2323,0,0,0,0,0
2021-11-17,09:23:00,14.35,14.35,14.35,14.35,1,0,2324,0,0,0,0,0
2021-11-17,09:26:00,14.35,14.35,14.35,14.35,1,0,2324,0,0,0,0,0
2021-11-17,09:27:00,14.10,14.20,14.10,14.20,2,0,2326,0,0,0,0,0
2021-11-17,09:28:00,14.10,14.15,14.10,14.15,3,0,2327,0,0,0,0,0
2021-11-17,09:29:00,14.20,14.25,14.20,14.25,2,0,2328,0,0,0,0,0
2021-11-17,09:31:00,14.05,14.05,14.05,14.05,1,0,2329,0,0,0,0,0
2021-11-17,09:32:00,14.05,14.05,13.90,13.90,3,0,2327,0,0,0,0,0
2021-11-17,09:33:00,13.80,13.95,13.80,13.95,7,0,2331,0,0,0,0,0
2021-11-17,09:34:00,13.90,13.90,13.85,13.85,2,0,2330,0,0,0,0,0
2021-11-17,09:35:00,13.80,13.80,13.80,13.80,1,0,2331,0,0,0,0,0
2021-11-17,09:36:00,13.70,13.80,13.60,13.80,3,0,2332,0,0,0,0,0
2021-11-17,09:38:00,13.80,13.80,13.80,13.80,1,0,2333,0,0,0,0,0
2021-11-17,09:39:00,13.90,13.95,13.90,13.95,2,0,2332,0,0,0,0,0
2021-11-17,09:40:00,14.00,14.00,13.95,14.00,3,0,2330,0,0,0,0,0
2021-11-17,09:41:00,13.90,13.90,13.80,13.80,5,0,2326,0,0,0,0,0
2021-11-17,09:42:00,13.75,13.75,13.75,13.75,2,0,2326,0,0,0,0,0
2021-11-17,09:43:00,13.70,13.70,13.60,13.60,4,0,2326,0,0,0,0,0
2021-11-17,09:45:00,13.55,13.55,13.55,13.55,1,0,2326,0,0,0,0,0
2021-11-17,09:47:00,13.55,13.55,13.55,13.55,1,0,2327,0,0,0,0,0
2021-11-17,09:51:00,13.65,13.65,13.65,13.65,1,0,2326,0,0,0,0,0
2021-11-17,09:53:00,13.95,13.95,13.95,13.95,3,0,2327,0,0,0,0,0
2021-11-17,09:54:00,13.95,13.95,13.80,13.90,10,0,2328,0,0,0,0,0
2021-11-17,09:57:00,13.85,14.00,13.85,13.95,4,0,2333,0,0,0,0,0
2021-11-17,09:58:00,13.90,13.90,13.90,13.90,3,0,2330,0,0,0,0,0
2021-11-17,10:00:00,13.85,13.85,13.85,13.85,2,0,2330,0,0,0,0,0
2021-11-17,10:01:00,13.80,13.80,13.80,13.80,1,0,2328,0,0,0,0,0
2021-11-17,10:02:00,13.75,13.75,13.65,13.65,4,0,2327,0,0,0,0,0
2021-11-17,10:06:00,13.65,13.65,13.65,13.65,1,0,2326,0,0,0,0,0
2021-11-17,10:07:00,13.60,13.60,13.60,13.60,1,0,2326,0,0,0,0,0
2021-11-17,10:08:00,13.55,13.55,13.55,13.55,1,0,2326,0,0,0,0,0
2021-11-17,10:09:00,13.50,13.50,13.50,13.50,1,0,2326,0,0,0,0,0
2021-11-17,10:13:00,13.45,13.45,13.40,13.40,2,0,2326,0,0,0,0,0
2021-11-17,10:14:00,13.35,13.35,13.35,13.35,1,0,2326,0,0,0,0,0
2021-11-17,10:15:00,13.65,13.65,13.65,13.65,1,0,2326,0,0,0,0,0
2021-11-17,10:17:00,13.70,13.70,13.70,13.70,1,0,2325,0,0,0,0,0
2021-11-17,10:18:00,13.65,13.65,13.65,13.65,1,0,2325,0,0,0,0,0
2021-11-17,10:22:00,13.75,13.75,13.75,13.75,1,0,2325,0,0,0,0,0
2021-11-17,10:23:00,13.70,13.70,13.70,13.70,1,0,2324,0,0,0,0,0
2021-11-17,10:27:00,13.65,13.65,13.65,13.65,1,0,2324,0,0,0,0,0
2021-11-17,10:28:00,13.60,13.60,13.60,13.60,1,0,2324,0,0,0,0,0
2021-11-17,10:29:00,13.55,13.55,13.55,13.55,1,0,2324,0,0,0,0,0
2021-11-17,10:33:00,13.50,13.50,13.50,13.50,1,0,2324,0,0,0,0,0
2021-11-17,10:34:00,13.45,13.45,13.40,13.40,2,0,2324,0,0,0,0,0
2021-11-17,10:35:00,13.35,13.35,13.35,13.35,1,0,2324,0,0,0,0,0
2021-11-17,10:36:00,13.30,13.30,13.20,13.20,4,0,2324,0,0,0,0,0
2021-11-17,10:37:00,13.15,13.15,13.15,13.15,1,0,2324,0,0,0,0,0
2021-11-17,10:38:00,13.35,13.35,13.35,13.35,7,0,2324,0,0,0,0,0
2021-11-17,10:40:00,13.20,13.20,13.15,13.15,2,0,2330,0,0,0,0,0
2021-11-17,10:44:00,13.10,13.10,13.00,13.00,3,0,2330,0,0,0,0,0
2021-11-17,10:49:00,13.20,13.25,13.20,13.25,3,0,2330,0,0,0,0,0
2021-11-17,10:51:00,13.35,13.35,13.35,13.35,1,0,2329,0,0,0,0,0
2021-11-17,10:53:00,13.35,13.35,13.35,13.35,2,0,2329,0,0,0,0,0
2021-11-17,10:54:00,13.35,13.35,13.35,13.35,1,0,2327,0,0,0,0,0
2021-11-17,10:55:00,13.35,13.35,13.35,13.35,3,0,2326,0,0,0,0,0
2021-11-17,10:57:00,13.45,13.45,13.40,13.40,3,0,2322,0,0,0,0,0
2021-11-17,10:58:00,13.35,13.35,13.30,13.30,4,0,2322,0,0,0,0,0
2021-11-17,11:02:00,13.45,13.45,13.40,13.40,4,0,2320,0,0,0,0,0
2021-11-17,11:03:00,13.35,13.35,13.30,13.30,2,0,2318,0,0,0,0,0
2021-11-17,11:04:00,13.25,13.25,13.15,13.20,4,0,2318,0,0,0,0,0
2021-11-17,11:07:00,13.35,13.35,13.35,13.35,1,0,2318,0,0,0,0,0
2021-11-17,11:10:00,13.35,13.35,13.35,13.35,2,0,2318,0,0,0,0,0
2021-11-17,11:13:00,13.35,13.35,13.35,13.35,1,0,2316,0,0,0,0,0
2021-11-17,11:15:00,13.50,13.50,13.45,13.45,5,0,2315,0,0,0,0,0
2021-11-17,11:16:00,13.40,13.40,13.40,13.40,1,0,2315,0,0,0,0,0
2021-11-17,11:17:00,13.35,13.35,13.35,13.35,1,0,2315,0,0,0,0,0
2021-11-17,11:19:00,13.45,13.45,13.45,13.45,1,0,2315,0,0,0,0,0
2021-11-17,11:21:00,13.45,13.45,13.40,13.40,2,0,2316,0,0,0,0,0
2021-11-17,11:22:00,13.40,13.40,13.40,13.40,2,0,2317,0,0,0,0,0
2021-11-17,11:26:00,13.50,13.50,13.50,13.50,1,0,2318,0,0,0,0,0
2021-11-17,11:28:00,13.50,13.50,13.50,13.50,1,0,2318,0,0,0,0,0
2021-11-17,11:30:00,13.55,13.55,13.50,13.50,3,0,2318,0,0,0,0,0
2021-11-17,11:31:00,13.45,13.45,13.40,13.40,3,0,2318,0,0,0,0,0
2021-11-17,11:33:00,13.35,13.35,13.35,13.35,1,0,2318,0,0,0,0,0
2021-11-17,11:35:00,13.35,13.35,13.35,13.35,1,0,2318,0,0,0,0,0
2021-11-17,11:41:00,13.35,13.35,13.35,13.35,1,0,2319,0,0,0,0,0
2021-11-17,11:45:00,13.35,13.35,13.35,13.35,1,0,2320,0,0,0,0,0
2021-11-17,11:46:00,13.30,13.30,12.95,12.95,8,0,2320,0,0,0,0,0
2021-11-17,11:47:00,12.90,12.90,12.90,12.90,1,0,2319,0,0,0,0,0
2021-11-17,11:49:00,12.95,12.95,12.95,12.95,2,0,2321,0,0,0,0,0
2021-11-17,11:50:00,12.90,12.90,12.90,12.90,2,0,2321,0,0,0,0,0
2021-11-17,11:52:00,12.95,12.95,12.95,12.95,1,0,2320,0,0,0,0,0
2021-11-17,11:53:00,12.90,12.90,12.85,12.85,2,0,2321,0,0,0,0,0
2021-11-17,11:54:00,12.85,12.85,12.85,12.85,1,0,2321,0,0,0,0,0
2021-11-17,11:55:00,12.90,12.90,12.90,12.90,1,0,2322,0,0,0,0,0
2021-11-17,11:56:00,12.90,12.90,12.90,12.90,1,0,2323,0,0,0,0,0
2021-11-17,12:00:00,13.00,13.00,12.95,12.95,3,0,2322,0,0,0,0,0
2021-11-17,12:01:00,12.95,12.95,12.95,12.95,1,0,2323,0,0,0,0,0
2021-11-17,12:02:00,13.10,13.10,13.05,13.05,2,0,2324,0,0,0,0,0
2021-11-17,12:04:00,13.05,13.05,13.05,13.05,1,0,2324,0,0,0,0,0
2021-11-17,12:06:00,13.00,13.00,13.00,13.00,1,0,2325,0,0,0,0,0
2021-11-17,12:07:00,13.00,13.00,13.00,13.00,1,0,2326,0,0,0,0,0
2021-11-17,12:08:00,13.00,13.00,13.00,13.00,1,0,2326,0,0,0,0,0
2021-11-17,12:09:00,12.95,12.95,12.95,12.95,1,0,2327,0,0,0,0,0
2021-11-17,12:11:00,12.95,12.95,12.85,12.85,5,0,2330,0,0,0,0,0
2021-11-17,12:15:00,12.90,12.90,12.90,12.90,1,0,2330,0,0,0,0,0
2021-11-17,12:16:00,12.85,12.85,12.80,12.80,2,0,2332,0,0,0,0,0
2021-11-17,12:18:00,12.80,12.80,12.65,12.65,4,0,2332,0,0,0,0,0
2021-11-17,12:19:00,12.65,12.70,12.65,12.70,3,0,2332,0,0,0,0,0
2021-11-17,12:21:00,12.65,12.65,12.65,12.65,1,0,2333,0,0,0,0,0
2021-11-17,12:22:00,12.60,12.60,12.55,12.55,2,0,2334,0,0,0,0,0
2021-11-17,12:24:00,12.55,12.55,12.50,12.50,3,0,2334,0,0,0,0,0
2021-11-17,12:26:00,12.50,12.50,12.50,12.50,1,0,2333,0,0,0,0,0
2021-11-17,12:28:00,12.55,12.55,12.55,12.55,1,0,2334,0,0,0,0,0
2021-11-17,12:30:00,12.55,12.55,12.55,12.55,1,0,2334,0,0,0,0,0
2021-11-17,12:32:00,12.60,12.60,12.60,12.60,1,0,2335,0,0,0,0,0
2021-11-17,12:34:00,12.65,12.65,12.65,12.65,1,0,2335,0,0,0,0,0
2021-11-17,12:38:00,12.75,12.75,12.75,12.75,1,0,2336,0,0,0,0,0
2021-11-17,12:40:00,12.70,12.70,12.70,12.70,6,0,2341,0,0,0,0,0
2021-11-17,12:42:00,12.70,12.70,12.70,12.70,1,0,2342,0,0,0,0,0
2021-11-17,12:45:00,12.70,12.70,12.70,12.70,1,0,2342,0,0,0,0,0
2021-11-17,12:46:00,12.70,12.70,12.70,12.70,1,0,2343,0,0,0,0,0
2021-11-17,12:50:00,12.75,12.75,12.75,12.75,1,0,2343,0,0,0,0,0
2021-11-17,12:51:00,12.75,12.75,12.75,12.75,1,0,2344,0,0,0,0,0
2021-11-17,12:55:00,12.80,12.80,12.80,12.80,1,0,2345,0,0,0,0,0
2021-11-17,13:00:00,12.80,12.80,12.75,12.75,3,0,2345,0,0,0,0,0
2021-11-17,13:01:00,12.70,12.75,12.70,12.75,2,0,2345,0,0,0,0,0
2021-11-17,13:02:00,12.80,12.85,12.80,12.85,5,0,2347,0,0,0,0,0
2021-11-17,13:07:00,12.80,12.80,12.80,12.80,1,0,2347,0,0,0,0,0
2021-11-17,13:08:00,12.70,12.70,12.70,12.70,1,0,2347,0,0,0,0,0
2021-11-17,13:12:00,12.50,12.55,12.50,12.55,4,0,2349,0,0,0,0,0
2021-11-17,13:13:00,12.40,12.45,12.40,12.45,3,0,2352,0,0,0,0,0
2021-11-17,13:15:00,12.50,12.50,12.50,12.50,1,0,2352,0,0,0,0,0
2021-11-17,13:16:00,12.50,12.50,12.50,12.50,3,0,2353,0,0,0,0,0
2021-11-17,13:33:00,12.70,12.70,12.70,12.70,1,0,2355,0,0,0,0,0
2021-11-17,13:43:00,12.70,12.70,12.70,12.70,1,0,2356,0,0,0,0,0
2021-11-17,13:46:00,12.70,12.70,12.70,12.70,1,0,2357,0,0,0,0,0
2021-11-17,14:00:00,12.90,13.00,12.90,13.00,6,0,2362,0,0,0,0,0
2021-11-17,14:01:00,13.10,13.10,13.10,13.10,5,0,2363,0,0,0,0,0
2021-11-17,14:03:00,12.95,12.95,12.95,12.95,10,0,2373,0,0,0,0,0
2021-11-17,14:04:00,12.90,12.90,12.90,12.90,5,0,2378,0,0,0,0,0
2021-11-17,14:07:00,12.80,12.80,12.80,12.80,3,0,2383,0,0,0,0,0
2021-11-17,14:08:00,12.80,12.80,12.75,12.75,10,0,2391,0,0,0,0,0
2021-11-17,14:09:00,12.80,12.80,12.80,12.80,5,0,2396,0,0,0,0,0
2021-11-17,14:12:00,12.60,12.60,12.60,12.60,4,0,2401,0,0,0,0,0
2021-11-17,14:14:00,12.50,12.55,12.50,12.55,10,0,2406,0,0,0,0,0
2021-11-17,14:15:00,12.60,12.60,12.60,12.60,6,0,2406,0,0,0,0,0
2021-11-17,14:16:00,12.50,12.50,12.50,12.50,14,0,2416,0,0,0,0,0
2021-11-17,14:17:00,12.30,12.30,12.30,12.30,2,0,2426,0,0,0,0,0
2021-11-17,14:18:00,12.35,12.35,12.25,12.25,9,0,2431,0,0,0,0,0
2021-11-17,14:20:00,12.25,12.25,12.25,12.25,2,0,2435,0,0,0,0,0
2021-11-17,14:21:00,12.20,12.30,12.20,12.30,11,0,2440,0,0,0,0,0
2021-11-17,14:22:00,12.35,12.35,12.35,12.35,4,0,2446,0,0,0,0,0
2021-11-17,14:23:00,12.40,12.40,12.40,12.40,1,0,2450,0,0,0,0,0
2021-11-17,14:25:00,12.30,12.35,12.30,12.35,5,0,2450,0,0,0,0,0
2021-11-17,14:26:00,12.35,12.35,12.35,12.35,3,0,2455,0,0,0,0,0
2021-11-17,14:28:00,12.30,12.35,12.30,12.35,4,0,2460,0,0,0,0,0
2021-11-17,14:30:00,12.30,12.35,12.30,12.35,6,0,2465,0,0,0,0,0
2021-11-17,14:32:00,12.30,12.35,12.30,12.35,5,0,2469,0,0,0,0,0
2021-11-17,14:33:00,12.40,12.40,12.40,12.40,2,0,2471,0,0,0,0,0
2021-11-17,14:34:00,12.45,12.45,12.45,12.45,2,0,2473,0,0,0,0,0
2021-11-17,14:35:00,12.40,12.40,12.40,12.40,1,0,2475,0,0,0,0,0
2021-11-17,14:36:00,12.35,12.40,12.35,12.40,6,0,2478,0,0,0,0,0
2021-11-17,14:37:00,12.45,12.45,12.45,12.45,1,0,2478,0,0,0,0,0
2021-11-17,14:38:00,12.40,12.40,12.40,12.40,1,0,2479,0,0,0,0,0
2021-11-17,14:39:00,12.40,12.40,12.40,12.40,1,0,2479,0,0,0,0,0
2021-11-17,14:40:00,12.40,12.40,12.40,12.40,1,0,2480,0,0,0,0,0
2021-11-17,14:41:00,12.45,12.50,12.45,12.50,4,0,2483,0,0,0,0,0
2021-11-17,14:47:00,12.20,12.20,12.20,12.20,1,0,2482,0,0,0,0,0
2021-11-17,14:51:00,12.15,12.15,12.15,12.15,4,0,2483,0,0,0,0,0
2021-11-17,15:02:00,11.85,11.85,11.85,11.85,2,0,2485,0,0,0,0,0
2021-11-17,15:05:00,11.90,11.90,11.90,11.90,2,0,2486,0,0,0,0,0
2021-11-17,15:06:00,12.05,12.05,12.05,12.05,2,0,2487,0,0,0,0,0
2021-11-17,15:08:00,12.10,12.15,12.10,12.15,2,0,2488,0,0,0,0,0
2021-11-17,15:10:00,12.10,12.10,12.10,12.10,1,0,2488,0,0,0,0,0
2021-11-17,15:14:00,12.15,12.15,12.15,12.15,2,0,2490,0,0,0,0,0
2021-11-17,15:17:00,12.20,12.20,12.20,12.20,2,0,2491,0,0,0,0,0
2021-11-17,15:19:00,12.30,12.30,12.30,12.30,1,0,2492,0,0,0,0,0
2021-11-17,15:30:00,12.25,12.25,12.25,12.25,5,0,2497,0,0,0,0,0
2021-11-17,15:31:00,12.25,12.30,12.25,12.30,9,0,2499,0,0,0,0,0
2021-11-17,15:32:00,12.25,12.25,12.25,12.25,9,0,2503,0,0,0,0,0
2021-11-17,15:33:00,12.20,12.30,12.20,12.30,8,0,2506,0,0,0,0,0
2021-11-17,15:34:00,12.30,12.30,12.25,12.25,2,0,2506,0,0,0,0,0
2021-11-18,10:03:00,11.25,11.30,11.25,11.25,4,0,2506,0,0,0,0,0
2021-11-18,10:06:00,11.05,11.10,11.00,11.05,7,0,2506,0,0,0,0,0
2021-11-18,10:07:00,11.15,11.25,11.15,11.25,3,0,2503,0,0,0,0,0
2021-11-18,10:09:00,11.25,11.50,11.25,11.50,6,0,2504,0,0,0,0,0
2021-11-18,10:10:00,11.50,11.70,11.50,11.70,4,0,2506,0,0,0,0,0
2021-11-18,10:12:00,11.80,11.90,11.80,11.90,2,0,2506,0,0,0,0,0
2021-11-18,10:13:00,12.00,12.00,11.90,11.90,2,0,2506,0,0,0,0,0
2021-11-18,10:17:00,11.30,11.30,11.30,11.30,3,0,2507,0,0,0,0,0
2021-11-18,10:21:00,11.60,11.60,11.60,11.60,1,0,2510,0,0,0,0,0
2021-11-18,10:22:00,11.50,11.55,11.45,11.55,5,0,2511,0,0,0,0,0
2021-11-18,10:23:00,11.20,11.20,11.20,11.20,3,0,2511,0,0,0,0,0
2021-11-18,10:24:00,11.25,11.25,11.25,11.25,1,0,2511,0,0,0,0,0
2021-11-18,10:25:00,11.05,11.10,11.05,11.10,3,0,2512,0,0,0,0,0
2021-11-18,10:32:00,10.70,10.70,10.70,10.70,1,0,2514,0,0,0,0,0
2021-11-18,10:33:00,10.75,10.75,10.75,10.75,1,0,2515,0,0,0,0,0
2021-11-18,10:35:00,10.50,10.50,10.50,10.50,1,0,2516,0,0,0,0,0
2021-11-18,10:36:00,10.50,10.50,10.40,10.40,6,0,2517,0,0,0,0,0
2021-11-18,10:37:00,10.50,10.50,10.50,10.50,4,0,2519,0,0,0,0,0
2021-11-18,10:38:00,10.50,10.50,10.50,10.50,2,0,2521,0,0,0,0,0
2021-11-18,10:39:00,10.65,10.65,10.65,10.65,1,0,2522,0,0,0,0,0
2021-11-18,10:40:00,10.65,10.65,10.65,10.65,1,0,2523,0,0,0,0,0
2021-11-18,10:41:00,10.80,10.90,10.80,10.90,3,0,2526,0,0,0,0,0
2021-11-18,10:44:00,10.50,10.50,10.50,10.50,1,0,2526,0,0,0,0,0
2021-11-18,10:47:00,10.55,10.55,10.55,10.55,1,0,2527,0,0,0,0,0
2021-11-18,10:48:00,10.60,10.60,10.60,10.60,4,0,2530,0,0,0,0,0
2021-11-18,10:49:00,10.80,10.80,10.80,10.80,1,0,2532,0,0,0,0,0
2021-11-18,10:50:00,10.90,10.90,10.90,10.90,1,0,2532,0,0,0,0,0
2021-11-18,10:54:00,11.10,11.10,11.10,11.10,2,0,2532,0,0,0,0,0
2021-11-18,10:58:00,11.30,11.30,11.30,11.30,2,0,2534,0,0,0,0,0
2021-11-18,10:59:00,11.25,11.25,11.25,11.25,1,0,2532,0,0,0,0,0
2021-11-18,11:03:00,11.45,11.45,11.45,11.45,1,0,2531,0,0,0,0,0
2021-11-18,11:04:00,11.35,11.35,11.30,11.30,7,0,2531,0,0,0,0,0
2021-11-18,11:08:00,11.40,11.40,11.40,11.40,1,0,2532,0,0,0,0,0
2021-11-18,11:14:00,11.10,11.10,11.10,11.10,2,0,2531,0,0,0,0,0
2021-11-18,11:16:00,11.10,11.10,11.10,11.10,1,0,2533,0,0,0,0,0
2021-11-18,11:21:00,11.30,11.30,11.30,11.30,1,0,2532,0,0,0,0,0
2021-11-18,11:24:00,11.25,11.25,11.20,11.20,3,0,2533,0,0,0,0,0
2021-11-18,11:26:00,11.50,11.60,11.50,11.60,2,0,2536,0,0,0,0,0
2021-11-18,11:29:00,11.75,11.75,11.75,11.75,1,0,2536,0,0,0,0,0
2021-11-18,11:35:00,11.90,11.90,11.90,11.90,1,0,2536,0,0,0,0,0
2021-11-18,11:39:00,11.95,12.00,11.95,12.00,3,0,2537,0,0,0,0,0
2021-11-18,11:45:00,11.70,11.70,11.70,11.70,1,0,2537,0,0,0,0,0
2021-11-18,12:01:00,11.80,11.80,11.80,11.80,1,0,2538,0,0,0,0,0
2021-11-18,12:06:00,12.10,12.15,12.10,12.15,2,0,2539,0,0,0,0,0
2021-11-18,12:07:00,12.30,12.30,12.30,12.30,1,0,2538,0,0,0,0,0
2021-11-18,12:11:00,12.10,12.10,12.10,12.10,1,0,2538,0,0,0,0,0
2021-11-18,12:20:00,11.80,11.80,11.80,11.80,1,0,2538,0,0,0,0,0
2021-11-18,12:23:00,11.55,11.60,11.55,11.60,2,0,2538,0,0,0,0,0
2021-11-18,12:24:00,11.60,11.60,11.55,11.55,4,0,2543,0,0,0,0,0
2021-11-18,12:25:00,11.70,11.70,11.65,11.65,3,0,2544,0,0,0,0,0
2021-11-18,12:26:00,11.65,11.70,11.65,11.70,2,0,2546,0,0,0,0,0
2021-11-18,12:28:00,11.95,11.95,11.85,11.85,14,0,2548,0,0,0,0,0
2021-11-18,12:36:00,12.20,12.20,12.20,12.20,1,0,2547,0,0,0,0,0
2021-11-18,12:40:00,12.00,12.00,12.00,12.00,1,0,2548,0,0,0,0,0
2021-11-18,12:43:00,12.15,12.20,12.15,12.20,5,0,2551,0,0,0,0,0
2021-11-18,12:46:00,12.40,12.45,12.40,12.45,2,0,2553,0,0,0,0,0
2021-11-18,12:48:00,12.25,12.30,12.25,12.30,2,0,2553,0,0,0,0,0
2021-11-18,12:49:00,12.35,12.35,12.35,12.35,1,0,2555,0,0,0,0,0
2021-11-18,12:50:00,12.50,12.50,12.50,12.50,3,0,2556,0,0,0,0,0
2021-11-18,12:56:00,12.70,12.70,12.70,12.70,1,0,2559,0,0,0,0,0
2021-11-18,12:57:00,12.50,12.50,12.50,12.50,41,0,2592,0,0,0,0,0
2021-11-18,13:00:00,12.40,12.40,12.40,12.40,1,0,2595,0,0,0,0,0
2021-11-18,13:04:00,12.40,12.40,12.40,12.40,1,0,2594,0,0,0,0,0
2021-11-18,13:05:00,12.35,12.35,12.35,12.35,1,0,2595,0,0,0,0,0
2021-11-18,13:06:00,12.35,12.35,12.35,12.35,2,0,2596,0,0,0,0,0
2021-11-18,13:07:00,12.40,12.40,12.40,12.40,1,0,2597,0,0,0,0,0
2021-11-18,13:08:00,12.40,12.45,12.40,12.45,2,0,2599,0,0,0,0,0
2021-11-18,13:09:00,12.50,12.50,12.50,12.50,1,0,2600,0,0,0,0,0
2021-11-18,13:10:00,12.55,12.55,12.55,12.55,1,0,2601,0,0,0,0,0
2021-11-18,13:16:00,12.30,12.35,12.30,12.35,2,0,2602,0,0,0,0,0
2021-11-18,13:18:00,12.40,12.40,12.40,12.40,1,0,2603,0,0,0,0,0
2021-11-18,13:21:00,12.35,12.35,12.35,12.35,2,0,2605,0,0,0,0,0
2021-11-18,13:24:00,12.25,12.25,12.25,12.25,1,0,2606,0,0,0,0,0
2021-11-18,13:28:00,12.20,12.20,12.20,12.20,1,0,2607,0,0,0,0,0
2021-11-18,13:30:00,11.95,11.95,11.95,11.95,1,0,2608,0,0,0,0,0
2021-11-18,13:31:00,11.95,12.00,11.95,12.00,3,0,2610,0,0,0,0,0
2021-11-18,13:32:00,11.90,11.90,11.90,11.90,1,0,2612,0,0,0,0,0
2021-11-18,13:37:00,12.00,12.00,12.00,12.00,1,0,2613,0,0,0,0,0
2021-11-18,13:39:00,11.95,11.95,11.95,11.95,1,0,2614,0,0,0,0,0
2021-11-18,13:43:00,11.85,11.90,11.85,11.90,12,0,2617,0,0,0,0,0
2021-11-18,13:45:00,11.95,11.95,11.95,11.95,1,0,2620,0,0,0,0,0
2021-11-18,13:48:00,11.95,11.95,11.95,11.95,1,0,2621,0,0,0,0,0
2021-11-18,13:50:00,12.00,12.00,12.00,12.00,1,0,2622,0,0,0,0,0
2021-11-18,13:51:00,12.10,12.10,12.10,12.10,1,0,2623,0,0,0,0,0
2021-11-18,13:53:00,12.15,12.15,12.15,12.15,1,0,2624,0,0,0,0,0
2021-11-18,14:04:00,11.95,11.95,11.95,11.95,3,0,2625,0,0,0,0,0
2021-11-18,14:05:00,12.20,12.20,12.20,12.20,3,0,2625,0,0,0,0,0
2021-11-18,14:08:00,12.30,12.40,12.30,12.40,2,0,2625,0,0,0,0,0
2021-11-18,14:12:00,12.35,12.35,12.35,12.35,1,0,2626,0,0,0,0,0
2021-11-18,14:24:00,11.50,11.50,11.50,11.50,1,0,2627,0,0,0,0,0
2021-11-18,14:27:00,11.75,11.75,11.75,11.75,2,0,2629,0,0,0,0,0
2021-11-18,14:28:00,11.75,11.90,11.75,11.90,7,0,2633,0,0,0,0,0
2021-11-18,14:29:00,11.90,11.90,11.90,11.90,1,0,2636,0,0,0,0,0
2021-11-18,14:30:00,11.95,11.95,11.95,11.95,1,0,2637,0,0,0,0,0
2021-11-18,14:32:00,12.05,12.05,12.05,12.05,1,0,2638,0,0,0,0,0
2021-11-18,14:33:00,12.15,12.15,12.10,12.10,2,0,2640,0,0,0,0,0
2021-11-18,14:34:00,12.05,12.05,12.05,12.05,1,0,2641,0,0,0,0,0
2021-11-18,14:42:00,11.95,11.95,11.90,11.90,2,0,2643,0,0,0,0,0
2021-11-18,14:43:00,11.90,11.90,11.90,11.90,2,0,2644,0,0,0,0,0
2021-11-18,14:49:00,11.85,11.85,11.85,11.85,1,0,2646,0,0,0,0,0
2021-11-18,14:52:00,11.65,11.65,11.65,11.65,1,0,2647,0,0,0,0,0
2021-11-18,14:53:00,11.65,11.65,11.65,11.65,1,0,2648,0,0,0,0,0
2021-11-18,15:01:00,11.55,11.55,11.55,11.55,3,0,2649,0,0,0,0,0
2021-11-18,15:03:00,11.30,11.30,11.30,11.30,1,0,2652,0,0,0,0,0
2021-11-18,15:12:00,11.45,11.45,11.45,11.45,1,0,2652,0,0,0,0,0
2021-11-18,15:30:00,11.45,11.45,11.45,11.45,2,0,2651,0,0,0,0,0
2021-11-18,15:51:00,11.45,11.45,11.45,11.45,1,0,2651,0,0,0,0,0
2021-11-18,16:16:00,11.70,11.70,11.70,11.70,1,0,2650,0,0,0,0,0
2021-11-18,16:17:00,11.55,11.55,11.55,11.55,1,0,2651,0,0,0,0,0
2021-11-18,16:18:00,11.40,11.40,11.40,11.40,1,0,2652,0,0,0,0,0
2021-11-18,16:21:00,11.50,11.50,11.50,11.50,2,0,2653,0,0,0,0,0
2021-11-18,16:30:00,11.05,11.10,11.05,11.10,2,0,2654,0,0,0,0,0
2021-11-18,16:33:00,11.25,11.25,11.25,11.25,1,0,2656,0,0,0,0,0
2021-11-18,16:45:00,11.35,11.35,11.35,11.35,1,0,2656,0,0,0,0,0
2021-11-19,09:01:00,11.50,11.50,11.50,11.50,1,0,2678,0,0,0,0,0
2021-11-19,09:02:00,11.90,11.90,11.90,11.90,1,0,2678,0,0,0,0,0
2021-11-19,09:06:00,12.75,12.75,12.75,12.75,1,0,2678,0,0,0,0,0
2021-11-19,09:07:00,12.90,12.90,12.90,12.90,1,0,2679,0,0,0,0,0
2021-11-19,09:10:00,13.30,13.30,13.30,13.30,1,0,2679,0,0,0,0,0
2021-11-19,09:12:00,13.10,13.10,13.10,13.10,1,0,2678,0,0,0,0,0
2021-11-19,09:14:00,12.95,12.95,12.95,12.95,2,0,2678,0,0,0,0,0
2021-11-19,09:15:00,12.85,12.95,12.85,12.95,4,0,2679,0,0,0,0,0
2021-11-19,09:16:00,12.95,12.95,12.95,12.95,1,0,2679,0,0,0,0,0
2021-11-19,09:17:00,12.45,12.45,12.45,12.45,1,0,2678,0,0,0,0,0
2021-11-19,09:22:00,12.00,12.00,12.00,12.00,1,0,2679,0,0,0,0,0
2021-11-19,09:27:00,11.75,11.75,11.75,11.75,3,0,2679,0,0,0,0,0
2021-11-19,09:28:00,11.75,11.75,11.75,11.75,1,0,2679,0,0,0,0,0
2021-11-19,09:29:00,11.65,11.65,11.65,11.65,1,0,2678,0,0,0,0,0
2021-11-19,09:32:00,12.15,12.15,12.15,12.15,1,0,2679,0,0,0,0,0
2021-11-19,09:34:00,12.15,12.15,12.15,12.15,1,0,2678,0,0,0,0,0
2021-11-19,09:38:00,11.80,11.80,11.80,11.80,1,0,2678,0,0,0,0,0
2021-11-19,09:42:00,11.70,11.70,11.20,11.20,3,0,2680,0,0,0,0,0
2021-11-19,09:43:00,11.15,11.15,11.15,11.15,1,0,2680,0,0,0,0,0
2021-11-19,09:47:00,11.50,11.50,11.50,11.50,1,0,2680,0,0,0,0,0
2021-11-19,09:48:00,11.35,11.35,11.35,11.35,1,0,2680,0,0,0,0,0
2021-11-19,09:49:00,11.60,11.60,11.45,11.45,2,0,2679,0,0,0,0,0
2021-11-19,09:51:00,11.70,11.70,11.70,11.70,1,0,2678,0,0,0,0,0
2021-11-19,09:54:00,11.80,11.80,11.80,11.80,1,0,2678,0,0,0,0,0
2021-11-19,09:57:00,11.35,11.35,11.35,11.35,1,0,2678,0,0,0,0,0
2021-11-19,09:58:00,11.25,11.25,11.25,11.25,2,0,2680,0,0,0,0,0
2021-11-19,09:59:00,11.30,11.35,11.30,11.35,2,0,2680,0,0,0,0,0
2021-11-19,10:01:00,11.10,11.10,10.90,10.90,3,0,2682,0,0,0,0,0
2021-11-19,10:02:00,11.00,11.00,11.00,11.00,1,0,2683,0,0,0,0,0
2021-11-19,10:08:00,11.10,11.10,11.10,11.10,1,0,2684,0,0,0,0,0
2021-11-19,10:09:00,10.95,11.00,10.95,11.00,3,0,2685,0,0,0,0,0
2021-11-19,10:10:00,10.85,10.85,10.85,10.85,1,0,2687,0,0,0,0,0
2021-11-19,10:11:00,10.80,10.85,10.80,10.85,3,0,2689,0,0,0,0,0
2021-11-19,10:18:00,11.05,11.05,11.05,11.05,2,0,2691,0,0,0,0,0
2021-11-19,10:27:00,10.70,10.70,10.70,10.70,1,0,2693,0,0,0,0,0
2021-11-19,10:42:00,11.35,11.35,11.35,11.35,1,0,2693,0,0,0,0,0
2021-11-19,10:45:00,11.05,11.05,11.00,11.00,2,0,2695,0,0,0,0,0
2021-11-19,10:47:00,11.90,11.90,11.90,11.90,2,0,2695,0,0,0,0,0
2021-11-19,10:50:00,11.80,11.80,11.80,11.80,1,0,2696,0,0,0,0,0
2021-11-19,10:51:00,11.75,11.75,11.65,11.65,4,0,2692,0,0,0,0,0
2021-11-19,10:52:00,11.60,11.60,11.60,11.60,1,0,2692,0,0,0,0,0
2021-11-19,11:01:00,11.50,11.50,11.50,11.50,1,0,2690,0,0,0,0,0
2021-11-19,11:03:00,11.60,11.60,11.60,11.60,1,0,2689,0,0,0,0,0
2021-11-19,11:04:00,11.70,11.70,11.70,11.70,2,0,2688,0,0,0,0,0
2021-11-19,11:05:00,11.65,11.65,11.65,11.65,2,0,2687,0,0,0,0,0
2021-11-19,11:07:00,11.45,11.45,11.45,11.45,1,0,2686,0,0,0,0,0
2021-11-19,11:10:00,11.25,11.25,11.25,11.25,1,0,2685,0,0,0,0,0
2021-11-19,11:11:00,11.20,11.20,11.20,11.20,1,0,2685,0,0,0,0,0
2021-11-19,11:12:00,11.30,11.30,11.30,11.30,1,0,2686,0,0,0,0,0
2021-11-19,11:17:00,11.30,11.30,11.30,11.30,10,0,2687,0,0,0,0,0
2021-11-19,11:25:00,11.50,11.50,11.50,11.50,3,0,2697,0,0,0,0,0
2021-11-19,11:27:00,11.55,11.55,11.55,11.55,10,0,2694,0,0,0,0,0
2021-11-19,11:29:00,11.70,11.70,11.70,11.70,1,0,2689,0,0,0,0,0
2021-11-19,11:30:00,11.80,11.90,11.80,11.90,2,0,2689,0,0,0,0,0
2021-11-19,11:31:00,11.95,11.95,11.95,11.95,1,0,2688,0,0,0,0,0
2021-11-19,11:39:00,11.85,11.85,11.80,11.80,2,0,2686,0,0,0,0,0
2021-11-19,11:48:00,12.00,12.10,12.00,12.10,3,0,2686,0,0,0,0,0
2021-11-19,12:36:00,11.40,11.40,11.40,11.40,6,0,2685,0,0,0,0,0
2021-11-19,12:47:00,11.55,11.55,11.55,11.55,1,0,2690,0,0,0,0,0
2021-11-19,12:49:00,11.65,11.65,11.65,11.65,1,0,2691,0,0,0,0,0
2021-11-19,12:59:00,11.55,11.55,11.55,11.55,2,0,2692,0,0,0,0,0
2021-11-19,13:16:00,11.75,11.75,11.75,11.75,1,0,2692,0,0,0,0,0
2021-11-19,13:38:00,12.20,12.35,12.20,12.35,2,0,2693,0,0,0,0,0
2021-11-19,13:48:00,12.50,12.50,12.45,12.45,2,0,2694,0,0,0,0,0
2021-11-19,13:49:00,12.45,12.45,12.45,12.45,1,0,2694,0,0,0,0,0
2021-11-19,13:50:00,12.45,12.45,12.45,12.45,1,0,2694,0,0,0,0,0
2021-11-19,13:51:00,12.45,12.45,12.45,12.45,2,0,2694,0,0,0,0,0
2021-11-19,13:56:00,12.20,12.20,12.20,12.20,2,0,2694,0,0,0,0,0
2021-11-19,13:57:00,12.20,12.20,12.20,12.20,1,0,2694,0,0,0,0,0
2021-11-19,14:08:00,12.30,12.30,12.30,12.30,1,0,2694,0,0,0,0,0
2021-11-19,14:32:00,13.00,13.00,13.00,13.00,1,0,2695,0,0,0,0,0
2021-11-19,14:38:00,13.25,13.25,13.25,13.25,1,0,2695,0,0,0,0,0
2021-11-19,14:47:00,13.35,13.35,13.35,13.35,3,0,2695,0,0,0,0,0
2021-11-19,14:49:00,13.30,13.30,13.30,13.30,1,0,2695,0,0,0,0,0
2021-11-19,14:54:00,13.15,13.15,13.15,13.15,1,0,2694,0,0,0,0,0
2021-11-19,15:05:00,13.15,13.15,13.10,13.10,2,0,2693,0,0,0,0,0
2021-11-19,15:06:00,13.20,13.20,13.20,13.20,1,0,2692,0,0,0,0,0
2021-11-19,15:16:00,12.90,12.90,12.90,12.90,1,0,2692,0,0,0,0,0
2021-11-19,15:18:00,12.85,12.85,12.85,12.85,1,0,2691,0,0,0,0,0
2021-11-19,15:19:00,12.85,12.85,12.85,12.85,1,0,2692,0,0,0,0,0
2021-11-19,15:21:00,12.90,12.90,12.90,12.90,1,0,2691,0,0,0,0,0
2021-11-19,15:25:00,12.90,12.90,12.90,12.90,1,0,2691,0,0,0,0,0
2021-11-19,15:33:00,12.80,12.80,12.80,12.80,1,0,2691,0,0,0,0,0
2021-11-22,09:00:00,15.00,15.00,14.45,14.45,6,0,2690,0,0,0,0,0
2021-11-22,09:01:00,15.10,15.10,15.10,15.10,2,0,2690,0,0,0,0,0
2021-11-22,09:03:00,15.80,15.80,15.80,15.80,2,0,2688,0,0,0,0,0
2021-11-22,09:04:00,15.90,15.90,15.90,15.90,1,0,2686,0,0,0,0,0
2021-11-22,09:05:00,15.95,16.10,15.95,16.10,2,0,2686,0,0,0,0,0
2021-11-22,09:06:00,16.50,16.50,16.50,16.50,2,0,2686,0,0,0,0,0
2021-11-22,09:08:00,17.20,17.35,17.20,17.35,2,0,2687,0,0,0,0,0
2021-11-22,09:14:00,17.00,17.00,16.95,16.95,4,0,2684,0,0,0,0,0
2021-11-22,09:15:00,16.90,16.95,16.90,16.90,3,0,2682,0,0,0,0,0
2021-11-22,09:16:00,16.85,16.85,16.50,16.50,4,0,2678,0,0,0,0,0
2021-11-22,09:17:00,16.85,16.85,16.85,16.85,1,0,2677,0,0,0,0,0
2021-11-22,09:19:00,16.80,16.80,16.80,16.80,1,0,2676,0,0,0,0,0
2021-11-22,09:20:00,17.25,17.25,17.25,17.25,1,0,2675,0,0,0,0,0
2021-11-22,09:21:00,17.00,17.00,17.00,17.00,1,0,2676,0,0,0,0,0
2021-11-22,09:23:00,17.15,17.15,17.10,17.10,2,0,2676,0,0,0,0,0
2021-11-22,09:24:00,17.05,17.05,17.00,17.00,2,0,2674,0,0,0,0,0
2021-11-22,09:28:00,17.10,17.10,17.10,17.10,1,0,2672,0,0,0,0,0
2021-11-22,09:29:00,17.00,17.00,17.00,17.00,1,0,2672,0,0,0,0,0
2021-11-22,09:34:00,16.75,16.75,16.70,16.70,13,0,2666,0,0,0,0,0
2021-11-22,09:35:00,16.65,16.65,16.65,16.65,5,0,2666,0,0,0,0,0
2021-11-22,09:39:00,16.80,16.80,16.80,16.80,3,0,2656,0,0,0,0,0
2021-11-22,09:52:00,17.20,17.20,17.10,17.10,4,0,2654,0,0,0,0,0
2021-11-22,09:53:00,17.05,17.05,17.00,17.00,3,0,2654,0,0,0,0,0
2021-11-22,09:54:00,16.95,16.95,16.90,16.90,2,0,2655,0,0,0,0,0
2021-11-22,09:55:00,16.85,16.85,16.85,16.85,1,0,2655,0,0,0,0,0
2021-11-22,09:58:00,16.80,16.80,16.80,16.80,1,0,2655,0,0,0,0,0
2021-11-22,10:03:00,16.75,16.75,16.60,16.60,5,0,2655,0,0,0,0,0
2021-11-22,10:08:00,16.85,16.85,16.85,16.85,1,0,2651,0,0,0,0,0
2021-11-22,10:16:00,17.25,17.25,17.25,17.25,6,0,2650,0,0,0,0,0
2021-11-22,10:23:00,17.25,17.25,17.25,17.25,1,0,2656,0,0,0,0,0
2021-11-22,10:26:00,17.20,17.20,17.15,17.15,5,0,2656,0,0,0,0,0
2021-11-22,10:33:00,17.50,17.50,17.50,17.50,1,0,2656,0,0,0,0,0
2021-11-22,10:34:00,17.50,17.50,17.50,17.50,1,0,2657,0,0,0,0,0
2021-11-22,10:35:00,17.55,17.55,17.35,17.35,7,0,2654,0,0,0,0,0
2021-11-22,10:36:00,17.35,17.50,17.35,17.50,6,0,2651,0,0,0,0,0
2021-11-22,10:37:00,17.65,17.65,17.65,17.65,19,0,2651,0,0,0,0,0
2021-11-22,10:38:00,17.60,17.60,17.55,17.55,4,0,2665,0,0,0,0,0
2021-11-22,10:39:00,17.75,17.80,17.75,17.80,2,0,2664,0,0,0,0,0
2021-11-22,10:40:00,17.80,17.80,17.75,17.75,5,0,2661,0,0,0,0,0
2021-11-22,10:42:00,17.85,17.90,17.80,17.80,6,0,2659,0,0,0,0,0
2021-11-22,10:43:00,17.75,17.75,17.70,17.70,4,0,2655,0,0,0,0,0
2021-11-22,10:48:00,17.65,17.70,17.65,17.70,11,0,2654,0,0,0,0,0
2021-11-22,10:49:00,17.70,17.70,17.70,17.70,21,0,2627,0,0,0,0,0
2021-11-22,10:54:00,18.00,18.00,17.95,17.95,2,0,2626,0,0,0,0,0
2021-11-22,10:55:00,17.95,17.95,17.95,17.95,2,0,2624,0,0,0,0,0
2021-11-22,10:58:00,17.90,17.90,17.90,17.90,1,0,2622,0,0,0,0,0
2021-11-22,10:59:00,17.85,17.85,17.85,17.85,1,0,2622,0,0,0,0,0
2021-11-22,11:05:00,18.50,18.50,18.50,18.50,1,0,2622,0,0,0,0,0
2021-11-22,11:11:00,18.65,18.65,18.65,18.65,1,0,2622,0,0,0,0,0
2021-11-22,11:12:00,18.75,18.75,18.75,18.75,2,0,2621,0,0,0,0,0
2021-11-22,11:25:00,18.65,18.65,18.65,18.65,1,0,2619,0,0,0,0,0
2021-11-22,11:26:00,18.70,18.75,18.70,18.75,8,0,2617,0,0,0,0,0
2021-11-22,11:27:00,18.70,18.70,18.65,18.65,6,0,2613,0,0,0,0,0
2021-11-22,11:28:00,18.60,18.60,18.60,18.60,2,0,2612,0,0,0,0,0
2021-11-22,11:29:00,18.60,18.60,18.55,18.55,4,0,2612,0,0,0,0,0
2021-11-22,11:32:00,18.65,18.65,18.60,18.60,3,0,2611,0,0,0,0,0
2021-11-22,11:33:00,18.60,18.60,18.60,18.60,1,0,2611,0,0,0,0,0
2021-11-22,11:36:00,18.65,18.65,18.65,18.65,3,0,2609,0,0,0,0,0
2021-11-22,11:37:00,18.70,18.70,18.70,18.70,3,0,2608,0,0,0,0,0
2021-11-22,11:38:00,18.70,18.75,18.70,18.70,4,0,2605,0,0,0,0,0
2021-11-22,11:39:00,18.80,18.80,18.75,18.75,3,0,2604,0,0,0,0,0
2021-11-22,11:40:00,19.00,19.00,18.95,18.95,5,0,2601,0,0,0,0,0
2021-11-22,11:41:00,18.95,18.95,18.85,18.85,5,0,2597,0,0,0,0,0
2021-11-22,11:43:00,18.85,18.85,18.80,18.80,4,0,2595,0,0,0,0,0
2021-11-22,11:44:00,18.75,18.75,18.70,18.70,7,0,2587,0,0,0,0,0
2021-11-22,11:51:00,18.90,18.90,18.90,18.90,1,0,2585,0,0,0,0,0
2021-11-22,12:00:00,19.00,19.05,19.00,19.05,2,0,2584,0,0,0,0,0
2021-11-22,12:04:00,19.20,19.25,19.20,19.20,5,0,2582,0,0,0,0,0
2021-11-22,12:05:00,19.15,19.15,19.15,19.15,1,0,2580,0,0,0,0,0
2021-11-22,12:06:00,19.20,19.20,19.15,19.15,5,0,2576,0,0,0,0,0
2021-11-22,12:07:00,19.15,19.15,19.10,19.15,5,0,2574,0,0,0,0,0
2021-11-22,12:08:00,19.10,19.10,19.10,19.10,2,0,2574,0,0,0,0,0
2021-11-22,12:09:00,19.05,19.05,19.05,19.05,2,0,2572,0,0,0,0,0
2021-11-22,12:36:00,19.50,19.50,19.50,19.50,1,0,2570,0,0,0,0,0
2021-11-22,12:57:00,19.35,19.35,19.35,19.35,1,0,2571,0,0,0,0,0
2021-11-22,12:58:00,19.40,19.40,19.40,19.40,1,0,2571,0,0,0,0,0
2021-11-22,12:59:00,19.40,19.40,19.40,19.40,6,0,2568,0,0,0,0,0
2021-11-22,13:00:00,19.35,19.40,19.35,19.40,2,0,2568,0,0,0,0,0
2021-11-22,13:01:00,19.40,19.40,19.40,19.40,5,0,2567,0,0,0,0,0
2021-11-22,13:02:00,19.40,19.40,19.40,19.40,1,0,2566,0,0,0,0,0
2021-11-22,13:04:00,19.35,19.35,19.35,19.35,1,0,2565,0,0,0,0,0
2021-11-22,13:05:00,19.30,19.30,19.30,19.30,2,0,2564,0,0,0,0,0
2021-11-22,13:06:00,19.25,19.25,19.25,19.25,2,0,2564,0,0,0,0,0
2021-11-22,13:12:00,19.70,19.70,19.70,19.70,1,0,2562,0,0,0,0,0
2021-11-22,13:14:00,19.60,19.60,19.60,19.60,2,0,2561,0,0,0,0,0
2021-11-22,13:15:00,19.60,19.75,19.60,19.70,5,0,2561,0,0,0,0,0
2021-11-22,13:16:00,19.75,19.75,19.70,19.70,8,0,2557,0,0,0,0,0
2021-11-22,13:17:00,19.75,19.75,19.65,19.65,6,0,2556,0,0,0,0,0
2021-11-22,13:21:00,19.75,19.75,19.75,19.75,4,0,2556,0,0,0,0,0
2021-11-22,13:22:00,19.75,19.75,19.70,19.70,3,0,2552,0,0,0,0,0
2021-11-22,13:23:00,19.70,19.75,19.70,19.70,4,0,2551,0,0,0,0,0
2021-11-22,13:24:00,19.70,19.70,19.60,19.60,8,0,2546,0,0,0,0,0
2021-11-22,13:27:00,19.55,19.55,19.55,19.55,1,0,2543,0,0,0,0,0
2021-11-22,13:30:00,19.60,19.60,19.60,19.60,4,0,2542,0,0,0,0,0
2021-11-22,13:39:00,19.50,19.50,19.45,19.45,5,0,2537,0,0,0,0,0
2021-11-22,13:45:00,19.40,19.40,19.40,19.40,1,0,2537,0,0,0,0,0
2021-11-22,13:46:00,19.35,19.35,19.35,19.35,1,0,2536,0,0,0,0,0
2021-11-22,13:48:00,19.35,19.35,19.35,19.35,1,0,2536,0,0,0,0,0
2021-11-22,13:49:00,19.45,19.45,19.45,19.45,1,0,2535,0,0,0,0,0
2021-11-22,13:50:00,19.45,19.45,19.45,19.45,1,0,2534,0,0,0,0,0
2021-11-22,13:51:00,19.45,19.45,19.45,19.45,1,0,2533,0,0,0,0,0
2021-11-22,13:52:00,19.40,19.40,19.40,19.40,1,0,2532,0,0,0,0,0
2021-11-22,13:53:00,19.45,19.45,19.45,19.45,1,0,2531,0,0,0,0,0
2021-11-22,13:55:00,19.30,19.30,19.30,19.30,1,0,2531,0,0,0,0,0
2021-11-22,13:57:00,19.30,19.30,19.30,19.30,1,0,2530,0,0,0,0,0
2021-11-22,13:59:00,19.25,19.25,19.25,19.25,1,0,2529,0,0,0,0,0
2021-11-22,14:00:00,19.25,19.30,19.25,19.30,2,0,2527,0,0,0,0,0
2021-11-22,14:05:00,19.35,19.40,19.35,19.40,2,0,2526,0,0,0,0,0
2021-11-22,14:06:00,19.30,19.30,19.30,19.30,1,0,2524,0,0,0,0,0
2021-11-22,14:07:00,19.35,19.35,19.35,19.35,1,0,2524,0,0,0,0,0
2021-11-22,14:09:00,19.30,19.30,19.30,19.30,1,0,2523,0,0,0,0,0
2021-11-22,14:15:00,19.60,19.60,19.60,19.60,1,0,2522,0,0,0,0,0
2021-11-22,14:17:00,19.55,19.55,19.55,19.55,22,0,2521,0,0,0,0,0
2021-11-22,14:19:00,19.55,19.65,19.55,19.65,3,0,2519,0,0,0,0,0
2021-11-22,14:20:00,19.70,19.70,19.70,19.70,2,0,2518,0,0,0,0,0
2021-11-22,14:21:00,19.75,19.75,19.75,19.75,1,0,2516,0,0,0,0,0
2021-11-22,14:26:00,19.70,19.70,19.70,19.70,1,0,2515,0,0,0,0,0
2021-11-22,14:37:00,20.00,20.00,20.00,20.00,1,0,2514,0,0,0,0,0
2021-11-22,14:40:00,20.00,20.00,20.00,20.00,1,0,2514,0,0,0,0,0
2021-11-22,14:53:00,20.85,20.90,20.85,20.90,10,0,2511,0,0,0,0,0
2021-11-22,14:54:00,20.80,20.80,20.80,20.80,1,0,2506,0,0,0,0,0
2021-11-22,14:55:00,20.70,20.70,20.70,20.70,1,0,2505,0,0,0,0,0
2021-11-22,14:56:00,20.60,20.60,20.60,20.60,4,0,2505,0,0,0,0,0
2021-11-22,14:57:00,20.65,20.65,20.65,20.65,5,0,2505,0,0,0,0,0
2021-11-22,15:25:00,20.50,20.50,20.50,20.50,1,0,2500,0,0,0,0,0
2021-11-22,15:29:00,20.50,20.50,20.50,20.50,1,0,2500,0,0,0,0,0
2021-11-22,15:30:00,20.45,20.45,20.45,20.45,1,0,2500,0,0,0,0,0
2021-11-22,15:33:00,20.30,20.40,20.30,20.40,4,0,2500,0,0,0,0,0
2021-11-23,09:05:00,19.75,19.75,19.75,19.75,3,0,2499,0,0,0,0,0
2021-11-23,09:06:00,19.30,19.30,19.30,19.30,1,0,2502,0,0,0,0,0
2021-11-23,09:11:00,19.30,19.30,19.30,19.30,1,0,2502,0,0,0,0,0
2021-11-23,10:00:00,18.00,18.30,18.00,18.30,2,0,2502,0,0,0,0,0
2021-11-23,10:09:00,17.40,17.40,17.40,17.40,1,0,2502,0,0,0,0,0
2021-11-23,10:13:00,17.40,17.40,17.40,17.40,1,0,2503,0,0,0,0,0
2021-11-23,10:16:00,17.00,17.00,17.00,17.00,1,0,2503,0,0,0,0,0
2021-11-23,10:17:00,16.95,16.95,16.95,16.95,1,0,2503,0,0,0,0,0
2021-11-23,10:22:00,17.05,17.05,17.05,17.05,1,0,2503,0,0,0,0,0
2021-11-23,10:24:00,16.95,16.95,16.95,16.95,1,0,2503,0,0,0,0,0
2021-11-23,10:49:00,17.70,17.70,17.70,17.70,1,0,2503,0,0,0,0,0
2021-11-23,11:08:00,17.00,17.00,17.00,17.00,2,0,2502,0,0,0,0,0
2021-11-23,11:37:00,16.85,16.85,16.85,16.85,1,0,2502,0,0,0,0,0
2021-11-23,13:00:00,18.00,18.00,18.00,18.00,1,0,2502,0,0,0,0,0
2021-11-23,14:06:00,17.45,17.45,17.45,17.45,1,0,2503,0,0,0,0,0
2021-11-23,14:20:00,17.45,17.45,17.45,17.45,1,0,2502,0,0,0,0,0
2021-11-23,14:24:00,17.50,17.50,17.50,17.50,1,0,2501,0,0,0,0,0
2021-11-23,15:07:00,17.45,17.45,17.45,17.45,1,0,2501,0,0,0,0,0
2021-11-24,09:24:00,18.20,18.20,18.20,18.20,1,0,2500,0,0,0,0,0
2021-11-24,10:31:00,17.90,17.90,17.90,17.90,1,0,2500,0,0,0,0,0
2021-11-24,11:04:00,15.20,15.20,15.20,15.20,1,0,2500,0,0,0,0,0
2021-11-24,11:18:00,15.35,15.40,15.35,15.40,9,0,2501,0,0,0,0,0
2021-11-24,11:19:00,15.40,15.40,15.40,15.40,9,0,2501,0,0,0,0,0
2021-11-24,11:20:00,15.35,15.35,15.30,15.30,9,0,2500,0,0,0,0,0
2021-11-24,11:21:00,15.50,15.50,15.50,15.50,2,0,2500,0,0,0,0,0
2021-11-24,11:22:00,15.50,15.50,15.45,15.45,6,0,2500,0,0,0,0,0
2021-11-24,11:25:00,15.15,15.15,15.15,15.15,1,0,2500,0,0,0,0,0
2021-11-24,12:16:00,15.10,15.10,15.10,15.10,1,0,2499,0,0,0,0,0
2021-11-24,13:06:00,14.90,14.90,14.90,14.90,1,0,2500,0,0,0,0,0
2021-11-24,13:17:00,14.75,14.75,14.75,14.75,1,0,2501,0,0,0,0,0
2021-11-24,13:20:00,15.05,15.05,15.05,15.05,1,0,2502,0,0,0,0,0
2021-11-24,13:45:00,14.50,14.50,14.50,14.50,2,0,2502,0,0,0,0,0
2021-11-24,14:00:00,15.15,15.15,15.15,15.15,1,0,2500,0,0,0,0,0
2021-11-24,14:25:00,15.25,15.25,15.25,15.25,1,0,2499,0,0,0,0,0
2021-11-24,14:35:00,15.70,15.70,15.70,15.70,1,0,2498,0,0,0,0,0
2021-11-24,14:38:00,15.60,15.60,15.60,15.60,1,0,2498,0,0,0,0,0
2021-11-24,15:00:00,16.00,16.00,16.00,16.00,1,0,2498,0,0,0,0,0
2021-11-24,15:33:00,16.40,16.40,16.40,16.40,1,0,2499,0,0,0,0,0
2021-11-25,09:27:00,14.30,14.30,14.30,14.30,1,0,2498,0,0,0,0,0
2021-11-25,09:45:00,14.90,14.90,14.90,14.90,1,0,2499,0,0,0,0,0
2021-11-25,09:47:00,14.95,14.95,14.95,14.95,1,0,2500,0,0,0,0,0
2021-11-25,09:50:00,14.85,14.85,14.85,14.85,1,0,2501,0,0,0,0,0
2021-11-25,10:01:00,14.25,14.25,14.25,14.25,1,0,2502,0,0,0,0,0
2021-11-25,10:02:00,14.20,14.20,14.20,14.20,1,0,2502,0,0,0,0,0
2021-11-25,10:05:00,14.40,14.40,14.40,14.40,1,0,2502,0,0,0,0,0
2021-11-25,10:10:00,13.65,13.65,13.65,13.65,2,0,2503,0,0,0,0,0
2021-11-25,10:20:00,14.10,14.10,14.10,14.10,1,0,2504,0,0,0,0,0
2021-11-25,10:39:00,13.75,13.75,13.75,13.75,1,0,2504,0,0,0,0,0
2021-11-25,10:41:00,13.70,13.70,13.70,13.70,1,0,2505,0,0,0,0,0
2021-11-25,10:44:00,13.45,13.45,13.45,13.45,1,0,2505,0,0,0,0,0
2021-11-25,10:45:00,13.45,13.50,13.45,13.50,7,0,2508,0,0,0,0,0
2021-11-25,10:46:00,13.50,13.65,13.50,13.65,5,0,2509,0,0,0,0,0
2021-11-25,10:50:00,13.30,13.30,13.30,13.30,1,0,2509,0,0,0,0,0
2021-11-25,10:51:00,13.35,13.35,13.15,13.20,3,0,2511,0,0,0,0,0
2021-11-25,10:52:00,13.20,13.20,13.20,13.20,1,0,2512,0,0,0,0,0
2021-11-25,10:54:00,13.10,13.15,13.10,13.15,2,0,2512,0,0,0,0,0
2021-11-25,10:55:00,13.20,13.20,13.20,13.20,1,0,2513,0,0,0,0,0
2021-11-25,11:00:00,13.70,13.70,13.70,13.70,1,0,2513,0,0,0,0,0
2021-11-25,11:01:00,13.65,13.65,13.60,13.60,2,0,2514,0,0,0,0,0
2021-11-25,11:02:00,13.60,13.60,13.55,13.55,9,0,2516,0,0,0,0,0
2021-11-25,11:03:00,13.50,13.50,13.50,13.50,1,0,2516,0,0,0,0,0
2021-11-25,11:05:00,13.50,13.50,13.50,13.50,1,0,2517,0,0,0,0,0
2021-11-25,11:08:00,13.25,13.25,13.25,13.25,1,0,2518,0,0,0,0,0
2021-11-25,11:10:00,13.45,13.50,13.45,13.50,2,0,2520,0,0,0,0,0
2021-11-25,11:12:00,13.55,13.55,13.55,13.55,1,0,2520,0,0,0,0,0
2021-11-25,11:19:00,13.95,13.95,13.85,13.85,2,0,2521,0,0,0,0,0
2021-11-25,11:20:00,13.80,13.80,13.80,13.80,1,0,2522,0,0,0,0,0
2021-11-25,11:22:00,13.70,13.70,13.70,13.70,1,0,2523,0,0,0,0,0
2021-11-25,11:25:00,13.70,13.70,13.70,13.70,1,0,2523,0,0,0,0,0
2021-11-25,11:26:00,13.85,13.85,13.85,13.85,1,0,2524,0,0,0,0,0
2021-11-25,11:27:00,13.70,13.70,13.70,13.70,1,0,2524,0,0,0,0,0
2021-11-25,11:29:00,13.85,13.85,13.85,13.85,1,0,2525,0,0,0,0,0
2021-11-25,11:30:00,13.90,13.90,13.90,13.90,1,0,2526,0,0,0,0,0
2021-11-25,11:36:00,13.95,13.95,13.95,13.95,1,0,2526,0,0,0,0,0
2021-11-25,11:37:00,13.80,13.80,13.80,13.80,1,0,2526,0,0,0,0,0
2021-11-25,11:38:00,13.85,13.85,13.85,13.85,4,0,2526,0,0,0,0,0
2021-11-25,11:39:00,13.80,13.80,13.80,13.80,1,0,2526,0,0,0,0,0
2021-11-25,11:41:00,13.85,13.95,13.85,13.95,4,0,2528,0,0,0,0,0
2021-11-25,11:44:00,13.75,13.75,13.75,13.75,4,0,2528,0,0,0,0,0
2021-11-25,11:45:00,13.80,13.80,13.75,13.75,5,0,2529,0,0,0,0,0
2021-11-25,11:46:00,13.70,13.70,13.70,13.70,4,0,2534,0,0,0,0,0
2021-11-25,11:47:00,13.75,13.75,13.75,13.75,5,0,2538,0,0,0,0,0
2021-11-25,11:48:00,13.80,13.80,13.80,13.80,6,0,2541,0,0,0,0,0
2021-11-25,11:49:00,13.85,13.85,13.85,13.85,2,0,2541,0,0,0,0,0
2021-11-25,11:50:00,13.80,13.80,13.80,13.80,4,0,2541,0,0,0,0,0
2021-11-25,11:51:00,13.85,13.95,13.85,13.95,2,0,2542,0,0,0,0,0
2021-11-25,11:52:00,14.00,14.00,14.00,14.00,4,0,2542,0,0,0,0,0
2021-11-25,11:53:00,14.10,14.10,14.05,14.05,3,0,2543,0,0,0,0,0
2021-11-25,11:54:00,13.95,13.95,13.95,13.95,1,0,2544,0,0,0,0,0
2021-11-25,11:55:00,13.90,13.90,13.90,13.90,1,0,2544,0,0,0,0,0
2021-11-25,11:57:00,13.90,13.90,13.90,13.90,1,0,2545,0,0,0,0,0
2021-11-25,11:58:00,13.80,13.80,13.80,13.80,3,0,2548,0,0,0,0,0
2021-11-25,11:59:00,13.85,13.85,13.85,13.85,1,0,2548,0,0,0,0,0
2021-11-25,12:00:00,13.85,13.85,13.80,13.80,4,0,2548,0,0,0,0,0
2021-11-25,12:02:00,13.75,13.75,13.75,13.75,1,0,2548,0,0,0,0,0
2021-11-25,12:03:00,13.65,13.70,13.65,13.70,4,0,2551,0,0,0,0,0
2021-11-25,12:06:00,13.65,13.65,13.65,13.65,2,0,2553,0,0,0,0,0
2021-11-25,12:08:00,13.55,13.55,13.55,13.55,1,0,2553,0,0,0,0,0
2021-11-25,12:09:00,13.50,13.50,13.50,13.50,1,0,2554,0,0,0,0,0
2021-11-25,12:12:00,13.65,13.65,13.65,13.65,1,0,2555,0,0,0,0,0
2021-11-25,12:24:00,13.95,13.95,13.95,13.95,1,0,2556,0,0,0,0,0
2021-11-25,12:29:00,14.15,14.15,14.15,14.15,1,0,2556,0,0,0,0,0
2021-11-25,12:30:00,14.20,14.20,14.20,14.20,1,0,2556,0,0,0,0,0
2021-11-25,12:38:00,14.20,14.20,14.20,14.20,1,0,2556,0,0,0,0,0
2021-11-25,12:39:00,14.25,14.25,14.25,14.25,1,0,2557,0,0,0,0,0
2021-11-25,12:47:00,13.95,13.95,13.95,13.95,1,0,2556,0,0,0,0,0
2021-11-25,13:02:00,13.95,14.00,13.95,14.00,2,0,2556,0,0,0,0,0
2021-11-25,13:07:00,13.95,13.95,13.95,13.95,1,0,2556,0,0,0,0,0
2021-11-25,13:17:00,13.85,13.85,13.85,13.85,1,0,2557,0,0,0,0,0
2021-11-25,13:20:00,13.90,13.95,13.90,13.95,2,0,2558,0,0,0,0,0
2021-11-25,13:21:00,13.95,13.95,13.95,13.95,1,0,2558,0,0,0,0,0
2021-11-25,13:22:00,13.85,13.85,13.85,13.85,2,0,2559,0,0,0,0,0
2021-11-25,13:26:00,13.70,13.70,13.70,13.70,1,0,2557,0,0,0,0,0
2021-11-25,13:27:00,13.70,13.70,13.70,13.70,1,0,2558,0,0,0,0,0
2021-11-25,13:29:00,13.65,13.65,13.65,13.65,1,0,2558,0,0,0,0,0
2021-11-25,13:30:00,13.65,13.65,13.65,13.65,1,0,2558,0,0,0,0,0
2021-11-25,13:31:00,13.70,13.70,13.70,13.70,1,0,2558,0,0,0,0,0
2021-11-25,13:33:00,13.55,13.55,13.55,13.55,1,0,2558,0,0,0,0,0
2021-11-25,13:42:00,13.50,13.50,13.50,13.50,1,0,2559,0,0,0,0,0
2021-11-25,13:44:00,13.70,13.70,13.70,13.70,1,0,2560,0,0,0,0,0
2021-11-25,13:45:00,13.70,13.80,13.70,13.80,3,0,2560,0,0,0,0,0
2021-11-25,13:53:00,13.75,13.75,13.75,13.75,1,0,2560,0,0,0,0,0
2021-11-25,13:55:00,13.80,13.85,13.80,13.85,2,0,2560,0,0,0,0,0
2021-11-25,14:10:00,13.70,13.70,13.70,13.70,1,0,2561,0,0,0,0,0
2021-11-25,14:11:00,13.80,13.85,13.80,13.85,2,0,2561,0,0,0,0,0
2021-11-25,14:12:00,13.90,13.90,13.90,13.90,1,0,2561,0,0,0,0,0
2021-11-25,14:21:00,14.00,14.00,14.00,14.00,1,0,2561,0,0,0,0,0
2021-11-25,14:24:00,13.80,13.80,13.80,13.80,1,0,2561,0,0,0,0,0
2021-11-25,14:26:00,13.75,13.75,13.75,13.75,1,0,2561,0,0,0,0,0
2021-11-25,14:27:00,13.80,13.85,13.80,13.85,2,0,2561,0,0,0,0,0
2021-11-25,14:28:00,13.90,13.90,13.90,13.90,1,0,2561,0,0,0,0,0
2021-11-25,14:30:00,13.95,13.95,13.95,13.95,1,0,2561,0,0,0,0,0
2021-11-25,14:31:00,13.95,14.00,13.95,14.00,2,0,2561,0,0,0,0,0
2021-11-25,14:33:00,14.05,14.05,14.05,14.05,1,0,2561,0,0,0,0,0
2021-11-25,14:38:00,14.00,14.00,14.00,14.00,1,0,2561,0,0,0,0,0
2021-11-25,14:49:00,13.65,13.65,13.65,13.65,1,0,2561,0,0,0,0,0
2021-11-25,14:58:00,13.70,13.70,13.70,13.70,1,0,2561,0,0,0,0,0
2021-11-25,14:59:00,13.70,13.70,13.70,13.70,1,0,2562,0,0,0,0,0
2021-11-25,15:00:00,13.55,13.55,13.55,13.55,1,0,2563,0,0,0,0,0
2021-11-25,15:07:00,13.65,13.70,13.65,13.65,11,0,2563,0,0,0,0,0
2021-11-25,15:08:00,13.60,13.65,13.60,13.65,9,0,2562,0,0,0,0,0
2021-11-25,15:14:00,13.55,13.55,13.55,13.55,1,0,2563,0,0,0,0,0
2021-11-25,15:16:00,13.65,13.65,13.65,13.65,1,0,2564,0,0,0,0,0
2021-11-26,09:00:00,11.85,12.05,11.85,12.05,3,0,2565,0,0,0,0,0
2021-11-26,09:01:00,12.45,12.50,12.20,12.20,9,0,2561,0,0,0,0,0
2021-11-26,09:02:00,12.40,13.00,12.40,12.60,7,0,2560,0,0,0,0,0
2021-11-26,09:03:00,12.80,13.05,12.80,13.05,5,0,2561,0,0,0,0,0
2021-11-26,09:05:00,13.20,13.35,13.20,13.35,2,0,2558,0,0,0,0,0
2021-11-26,09:06:00,13.50,13.50,13.50,13.50,1,0,2558,0,0,0,0,0
2021-11-26,09:09:00,12.90,12.90,12.90,12.90,4,0,2558,0,0,0,0,0
2021-11-26,09:19:00,11.80,11.90,11.80,11.85,4,0,2563,0,0,0,0,0
2021-11-26,09:20:00,11.90,11.90,11.55,11.65,9,0,2572,0,0,0,0,0
2021-11-26,09:21:00,11.45,11.75,11.45,11.75,5,0,2574,0,0,0,0,0
2021-11-26,09:22:00,11.80,12.00,11.80,12.00,9,0,2572,0,0,0,0,0
2021-11-26,09:26:00,11.50,11.60,11.50,11.60,4,0,2572,0,0,0,0,0
2021-11-26,09:27:00,11.65,11.70,11.45,11.45,3,0,2575,0,0,0,0,0
2021-11-26,09:28:00,11.45,11.45,11.45,11.45,2,0,2574,0,0,0,0,0
2021-11-26,09:29:00,11.35,11.35,11.35,11.35,1,0,2575,0,0,0,0,0
2021-11-26,09:31:00,11.55,11.55,11.55,11.55,1,0,2575,0,0,0,0,0
2021-11-26,09:32:00,11.65,11.65,11.65,11.65,1,0,2575,0,0,0,0,0
2021-11-26,09:36:00,11.50,11.50,11.50,11.50,20,0,2575,0,0,0,0,0
2021-11-26,09:40:00,11.20,11.30,11.20,11.30,4,0,2575,0,0,0,0,0
2021-11-26,09:42:00,11.25,11.25,11.15,11.15,3,0,2577,0,0,0,0,0
2021-11-26,09:43:00,10.95,11.05,10.95,11.05,2,0,2577,0,0,0,0,0
2021-11-26,09:44:00,11.00,11.00,11.00,11.00,2,0,2577,0,0,0,0,0
2021-11-26,09:45:00,11.05,11.15,11.05,11.15,3,0,2579,0,0,0,0,0
2021-11-26,09:46:00,11.00,11.05,11.00,11.05,3,0,2580,0,0,0,0,0
2021-11-26,09:47:00,10.95,10.95,10.95,10.95,3,0,2580,0,0,0,0,0
2021-11-26,09:48:00,10.95,11.00,10.95,11.00,7,0,2583,0,0,0,0,0
2021-11-26,09:49:00,11.15,11.15,11.15,11.15,2,0,2587,0,0,0,0,0
2021-11-26,09:50:00,11.10,11.25,11.10,11.25,4,0,2590,0,0,0,0,0
2021-11-26,09:57:00,10.85,11.05,10.85,11.05,6,0,2594,0,0,0,0,0
2021-11-26,09:58:00,11.05,11.10,11.05,11.10,6,0,2596,0,0,0,0,0
2021-11-26,09:59:00,11.15,11.20,11.15,11.15,4,0,2601,0,0,0,0,0
2021-11-26,10:00:00,11.25,11.35,11.25,11.35,3,0,2602,0,0,0,0,0
2021-11-26,10:05:00,11.55,11.55,11.55,11.55,2,0,2605,0,0,0,0,0
2021-11-26,10:06:00,11.40,11.40,11.40,11.40,1,0,2606,0,0,0,0,0
2021-11-26,10:07:00,11.35,11.35,11.30,11.30,3,0,2608,0,0,0,0,0
2021-11-26,10:08:00,11.30,11.30,11.30,11.30,2,0,2609,0,0,0,0,0
2021-11-26,10:09:00,11.35,11.35,11.35,11.35,2,0,2609,0,0,0,0,0
2021-11-26,10:10:00,11.50,11.50,11.50,11.50,1,0,2609,0,0,0,0,0
2021-11-26,10:11:00,11.25,11.25,11.25,11.25,1,0,2610,0,0,0,0,0
2021-11-26,10:12:00,11.25,11.25,11.25,11.25,1,0,2611,0,0,0,0,0
2021-11-26,10:13:00,11.20,11.20,11.20,11.20,1,0,2612,0,0,0,0,0
2021-11-26,10:14:00,11.10,11.10,11.10,11.10,1,0,2612,0,0,0,0,0
2021-11-26,10:15:00,11.20,11.20,11.15,11.15,2,0,2613,0,0,0,0,0
2021-11-26,10:16:00,11.10,11.10,11.10,11.10,1,0,2614,0,0,0,0,0
2021-11-26,10:19:00,10.90,10.95,10.90,10.95,2,0,2616,0,0,0,0,0
2021-11-26,10:20:00,10.85,10.85,10.85,10.85,1,0,2617,0,0,0,0,0
2021-11-26,10:21:00,10.75,10.80,10.75,10.80,4,0,2618,0,0,0,0,0
2021-11-26,10:23:00,10.70,10.70,10.70,10.70,1,0,2621,0,0,0,0,0
2021-11-26,10:24:00,10.75,10.80,10.75,10.80,2,0,2622,0,0,0,0,0
2021-11-26,10:27:00,10.90,10.90,10.90,10.90,2,0,2624,0,0,0,0,0
2021-11-26,10:28:00,11.00,11.00,11.00,11.00,1,0,2626,0,0,0,0,0
2021-11-26,10:29:00,10.95,10.95,10.95,10.95,1,0,2627,0,0,0,0,0
2021-11-26,10:31:00,10.80,10.80,10.80,10.80,1,0,2628,0,0,0,0,0
2021-11-26,10:33:00,10.75,10.80,10.75,10.80,2,0,2629,0,0,0,0,0
2021-11-26,10:34:00,10.80,10.80,10.75,10.75,2,0,2630,0,0,0,0,0
2021-11-26,10:35:00,10.60,10.60,10.45,10.45,6,0,2629,0,0,0,0,0
2021-11-26,10:36:00,10.40,10.55,10.40,10.55,5,0,2630,0,0,0,0,0
2021-11-26,10:37:00,10.60,10.60,10.60,10.60,1,0,2632,0,0,0,0,0
2021-11-26,10:39:00,10.45,10.45,10.35,10.35,2,0,2634,0,0,0,0,0
2021-11-26,10:41:00,10.35,10.35,10.35,10.35,1,0,2634,0,0,0,0,0
2021-11-26,10:42:00,10.25,10.30,10.25,10.30,7,0,2638,0,0,0,0,0
2021-11-26,10:43:00,10.20,10.20,10.20,10.20,1,0,2640,0,0,0,0,0
2021-11-26,10:44:00,10.20,10.25,10.20,10.25,3,0,2642,0,0,0,0,0
2021-11-26,10:46:00,10.35,10.35,10.35,10.35,2,0,2642,0,0,0,0,0
2021-11-26,10:47:00,10.40,10.40,10.40,10.40,1,0,2644,0,0,0,0,0
2021-11-26,10:51:00,10.20,10.35,10.20,10.35,3,0,2645,0,0,0,0,0
2021-11-26,10:54:00,10.35,10.35,10.35,10.35,1,0,2646,0,0,0,0,0
2021-11-26,10:55:00,10.30,10.30,10.30,10.30,1,0,2647,0,0,0,0,0
2021-11-26,10:56:00,10.25,10.25,10.25,10.25,1,0,2648,0,0,0,0,0
2021-11-26,10:57:00,10.25,10.25,10.25,10.25,1,0,2648,0,0,0,0,0
2021-11-26,10:58:00,10.30,10.30,10.30,10.30,1,0,2650,0,0,0,0,0
2021-11-26,11:00:00,10.30,10.30,10.30,10.30,1,0,2651,0,0,0,0,0
2021-11-26,11:03:00,10.10,10.10,10.05,10.10,5,0,2653,0,0,0,0,0
2021-11-26,11:04:00,10.00,10.00,10.00,10.00,1,0,2654,0,0,0,0,0
2021-11-26,11:05:00,9.95,10.00,9.95,10.00,3,0,2655,0,0,0,0,0
2021-11-26,11:06:00,10.00,10.10,10.00,10.10,3,0,2655,0,0,0,0,0
2021-11-26,11:08:00,10.00,10.00,10.00,10.00,1,0,2656,0,0,0,0,0
2021-11-26,11:12:00,9.75,9.75,9.75,9.75,2,0,2658,0,0,0,0,0
2021-11-26,11:13:00,9.77,9.77,9.70,9.70,3,0,2659,0,0,0,0,0
2021-11-26,11:16:00,9.55,9.55,9.55,9.55,1,0,2659,0,0,0,0,0
2021-11-26,11:17:00,9.60,9.60,9.55,9.55,5,0,2661,0,0,0,0,0
2021-11-26,11:18:00,9.56,9.62,9.55,9.62,9,0,2669,0,0,0,0,0
2021-11-26,11:19:00,9.62,9.62,9.62,9.62,1,0,2671,0,0,0,0,0
2021-11-26,11:20:00,9.52,9.52,9.52,9.52,1,0,2672,0,0,0,0,0
2021-11-26,11:21:00,9.48,9.50,9.48,9.50,4,0,2673,0,0,0,0,0
2021-11-26,11:22:00,9.47,9.47,9.47,9.47,1,0,2676,0,0,0,0,0
2021-11-26,11:24:00,9.48,9.48,9.48,9.48,1,0,2677,0,0,0,0,0
2021-11-26,11:25:00,9.38,9.38,9.38,9.38,6,0,2677,0,0,0,0,0
2021-11-26,11:26:00,9.30,9.30,9.22,9.25,6,0,2685,0,0,0,0,0
2021-11-26,11:27:00,9.26,9.33,9.26,9.29,8,0,2686,0,0,0,0,0
2021-11-26,11:28:00,9.35,9.40,9.35,9.40,4,0,2690,0,0,0,0,0
2021-11-26,11:33:00,9.38,9.38,9.38,9.38,1,0,2690,0,0,0,0,0
2021-11-26,11:34:00,9.39,9.39,9.39,9.39,1,0,2690,0,0,0,0,0
2021-11-26,11:35:00,9.35,9.40,9.35,9.40,3,0,2690,0,0,0,0,0
2021-11-26,11:36:00,9.40,9.40,9.40,9.40,1,0,2691,0,0,0,0,0
2021-11-26,11:38:00,9.35,9.35,9.35,9.35,1,0,2692,0,0,0,0,0
2021-11-26,11:39:00,9.28,9.28,9.28,9.28,1,0,2693,0,0,0,0,0
2021-11-26,11:40:00,9.27,9.36,9.27,9.36,6,0,2697,0,0,0,0,0
2021-11-26,11:41:00,9.38,9.38,9.38,9.38,1,0,2698,0,0,0,0,0
2021-11-26,11:42:00,9.39,9.39,9.39,9.39,1,0,2699,0,0,0,0,0
2021-11-26,11:43:00,9.38,9.43,9.38,9.43,11,0,2705,0,0,0,0,0
2021-11-26,11:46:00,9.43,9.43,9.43,9.43,1,0,2708,0,0,0,0,0
2021-11-26,11:50:00,9.10,9.10,9.10,9.10,2,0,2709,0,0,0,0,0
2021-11-26,11:51:00,9.14,9.14,9.11,9.11,2,0,2711,0,0,0,0,0
2021-11-26,11:52:00,9.09,9.09,9.00,9.02,6,0,2713,0,0,0,0,0
2021-11-26,11:53:00,9.04,9.05,9.03,9.05,7,0,2717,0,0,0,0,0
2021-11-26,11:54:00,8.98,9.02,8.98,8.98,5,0,2718,0,0,0,0,0
2021-11-26,11:55:00,9.00,9.16,9.00,9.16,9,0,2726,0,0,0,0,0
2021-11-26,11:58:00,9.14,9.14,9.14,9.14,1,0,2727,0,0,0,0,0
2021-11-26,11:59:00,9.04,9.04,9.04,9.04,28,0,2752,0,0,0,0,0
2021-11-26,12:00:00,9.04,9.04,9.02,9.02,8,0,2758,0,0,0,0,0
2021-11-26,12:01:00,9.00,9.00,8.94,8.94,30,0,2772,0,0,0,0,0
2021-11-26,12:02:00,8.88,8.88,8.88,8.88,1,0,2772,0,0,0,0,0
2021-11-26,12:04:00,9.00,9.00,9.00,9.00,1,0,2772,0,0,0,0,0
2021-11-26,12:10:00,8.94,8.94,8.88,8.88,3,0,2773,0,0,0,0,0
2021-11-26,12:12:00,8.95,8.95,8.95,8.95,1,0,2776,0,0,0,0,0
2021-11-26,12:13:00,9.02,9.02,9.02,9.02,1,0,2777,0,0,0,0,0
2021-11-26,12:20:00,8.90,8.90,8.80,8.80,15,0,2777,0,0,0,0,0
2021-11-26,12:21:00,8.79,8.79,8.76,8.76,4,0,2777,0,0,0,0,0
2021-11-26,12:22:00,8.75,8.75,8.70,8.70,6,0,2779,0,0,0,0,0
2021-11-26,12:24:00,8.86,8.86,8.86,8.86,1,0,2781,0,0,0,0,0
2021-11-26,12:25:00,8.84,8.84,8.84,8.84,1,0,2782,0,0,0,0,0
2021-11-26,12:26:00,8.90,8.91,8.86,8.86,5,0,2785,0,0,0,0,0
2021-11-26,12:28:00,8.90,8.90,8.90,8.90,1,0,2786,0,0,0,0,0
2021-11-26,12:32:00,8.90,8.90,8.90,8.90,4,0,2787,0,0,0,0,0
2021-11-26,12:37:00,8.92,8.94,8.92,8.94,3,0,2791,0,0,0,0,0
2021-11-26,12:39:00,8.98,8.98,8.98,8.98,1,0,2792,0,0,0,0,0
2021-11-26,12:47:00,8.89,8.89,8.89,8.89,1,0,2793,0,0,0,0,0
2021-11-26,12:48:00,8.92,8.96,8.92,8.96,2,0,2795,0,0,0,0,0
2021-11-26,12:52:00,8.93,8.93,8.93,8.93,1,0,2796,0,0,0,0,0
2021-11-26,12:55:00,8.69,8.69,8.62,8.65,11,0,2798,0,0,0,0,0
2021-11-26,12:57:00,8.52,8.58,8.52,8.58,23,0,2822,0,0,0,0,0
2021-11-26,12:58:00,8.62,8.68,8.62,8.68,5,0,2825,0,0,0,0,0
2021-11-26,12:59:00,8.70,8.70,8.70,8.70,1,0,2825,0,0,0,0,0
2021-11-26,13:02:00,8.57,8.57,8.57,8.57,1,0,2826,0,0,0,0,0
2021-11-26,13:03:00,8.55,8.55,8.55,8.55,1,0,2827,0,0,0,0,0
2021-11-26,13:04:00,8.49,8.49,8.49,8.49,2,0,2828,0,0,0,0,0
2021-11-26,13:05:00,8.52,8.55,8.52,8.55,2,0,2829,0,0,0,0,0
2021-11-26,13:06:00,8.47,8.47,8.47,8.47,1,0,2830,0,0,0,0,0
2021-11-26,13:07:00,8.53,8.53,8.53,8.53,15,0,2830,0,0,0,0,0
2021-11-26,13:08:00,8.56,8.57,8.56,8.57,2,0,2817,0,0,0,0,0
2021-11-26,13:09:00,8.51,8.51,8.51,8.51,1,0,2818,0,0,0,0,0
2021-11-26,13:10:00,8.51,8.51,8.51,8.51,1,0,2818,0,0,0,0,0
2021-11-26,13:11:00,8.50,8.52,8.50,8.52,2,0,2818,0,0,0,0,0
2021-11-26,13:12:00,8.56,8.56,8.56,8.56,2,0,2820,0,0,0,0,0
2021-11-26,13:13:00,8.60,8.60,8.60,8.60,3,0,2821,0,0,0,0,0
2021-11-26,13:19:00,8.33,8.33,8.33,8.33,3,0,2825,0,0,0,0,0
2021-11-26,13:20:00,8.48,8.50,8.48,8.50,3,0,2825,0,0,0,0,0
2021-11-26,13:21:00,8.48,8.48,8.48,8.48,1,0,2826,0,0,0,0,0
2021-11-26,13:24:00,8.41,8.41,8.40,8.40,2,0,2827,0,0,0,0,0
2021-11-26,13:32:00,8.62,8.64,8.62,8.64,2,0,2826,0,0,0,0,0
2021-11-26,13:34:00,8.56,8.62,8.55,8.57,102,0,2826,0,0,0,0,0
2021-11-26,13:35:00,8.56,8.57,8.55,8.55,24,0,2898,0,0,0,0,0
2021-11-26,13:36:00,8.60,8.71,8.60,8.71,4,0,2900,0,0,0,0,0
2021-11-26,13:38:00,8.75,8.81,8.75,8.81,31,0,2901,0,0,0,0,0
2021-11-26,13:39:00,8.86,8.86,8.84,8.84,11,0,2871,0,0,0,0,0
2021-11-26,13:40:00,8.80,8.86,8.80,8.86,6,0,2861,0,0,0,0,0
2021-11-26,13:41:00,8.90,8.90,8.88,8.88,21,0,2863,0,0,0,0,0
2021-11-26,13:42:00,8.85,8.85,8.85,8.85,1,0,2846,0,0,0,0,0
2021-11-26,13:43:00,8.79,8.82,8.79,8.82,2,0,2846,0,0,0,0,0
2021-11-26,13:44:00,8.84,8.84,8.75,8.75,2,0,2848,0,0,0,0,0
2021-11-26,13:45:00,8.85,8.85,8.85,8.85,1,0,2848,0,0,0,0,0
2021-11-26,13:46:00,8.85,8.85,8.70,8.75,64,0,2902,0,0,0,0,0
2021-11-26,13:47:00,8.79,8.81,8.79,8.81,4,0,2902,0,0,0,0,0
2021-11-26,13:48:00,8.78,8.78,8.78,8.78,1,0,2904,0,0,0,0,0
2021-11-26,13:49:00,8.58,8.63,8.58,8.63,24,0,2927,0,0,0,0,0
2021-11-26,13:50:00,8.62,8.65,8.51,8.62,5,0,2928,0,0,0,0,0
2021-11-26,13:51:00,8.55,8.55,8.55,8.55,1,0,2929,0,0,0,0,0
2021-11-26,13:53:00,8.40,8.48,8.40,8.48,55,0,2980,0,0,0,0,0
2021-11-26,13:54:00,8.50,8.54,8.50,8.54,8,0,2987,0,0,0,0,0
2021-11-26,13:55:00,8.46,8.46,8.42,8.45,4,0,2990,0,0,0,0,0
2021-11-26,13:56:00,8.45,8.45,8.45,8.45,1,0,2991,0,0,0,0,0
2021-11-26,13:57:00,8.35,8.42,8.35,8.42,5,0,2991,0,0,0,0,0
2021-11-26,13:58:00,8.41,8.43,8.41,8.43,2,0,2992,0,0,0,0,0
2021-11-26,14:01:00,8.18,8.18,8.18,8.18,1,0,2993,0,0,0,0,0
2021-11-26,14:02:00,8.10,8.18,8.10,8.18,5,0,2996,0,0,0,0,0
2021-11-26,14:04:00,8.10,8.10,8.10,8.10,1,0,2997,0,0,0,0,0
2021-11-26,14:05:00,8.13,8.16,8.10,8.10,7,0,3002,0,0,0,0,0
2021-11-26,14:06:00,8.06,8.11,8.05,8.10,7,0,3005,0,0,0,0,0
2021-11-26,14:07:00,8.13,8.15,8.12,8.12,4,0,3010,0,0,0,0,0
2021-11-26,14:08:00,8.11,8.11,8.11,8.11,2,0,3014,0,0,0,0,0
2021-11-26,14:09:00,8.10,8.10,8.08,8.08,2,0,3015,0,0,0,0,0
2021-11-26,14:10:00,8.04,8.04,8.02,8.02,2,0,3015,0,0,0,0,0
2021-11-26,14:11:00,8.03,8.03,7.92,7.92,12,0,3018,0,0,0,0,0
2021-11-26,14:12:00,7.98,8.04,7.94,8.04,6,0,3024,0,0,0,0,0
2021-11-26,14:14:00,8.05,8.05,8.05,8.05,1,0,3026,0,0,0,0,0
2021-11-26,14:15:00,8.08,8.08,7.95,7.95,7,0,3029,0,0,0,0,0
2021-11-26,14:16:00,7.95,7.95,7.95,7.95,1,0,3029,0,0,0,0,0
2021-11-26,14:17:00,7.95,7.95,7.90,7.90,5,0,3027,0,0,0,0,0
2021-11-26,14:18:00,7.89,7.92,7.89,7.92,5,0,3028,0,0,0,0,0
2021-11-26,14:19:00,7.98,8.04,7.98,8.04,3,0,3030,0,0,0,0,0
2021-11-26,14:21:00,8.08,8.08,8.08,8.08,1,0,3031,0,0,0,0,0
2021-11-26,14:22:00,8.15,8.17,8.15,8.15,4,0,3035,0,0,0,0,0
2021-11-26,14:24:00,8.15,8.15,8.12,8.12,6,0,3036,0,0,0,0,0
2021-11-26,14:29:00,8.19,8.19,8.19,8.19,1,0,3036,0,0,0,0,0
2021-11-26,14:30:00,8.30,8.36,8.30,8.36,3,0,3036,0,0,0,0,0
2021-11-26,14:33:00,8.41,8.41,8.35,8.35,4,0,3037,0,0,0,0,0
2021-11-26,14:37:00,8.12,8.12,8.12,8.12,1,0,3039,0,0,0,0,0
2021-11-26,14:38:00,8.13,8.13,8.13,8.13,1,0,3040,0,0,0,0,0
2021-11-26,14:39:00,8.16,8.16,8.11,8.11,3,0,3042,0,0,0,0,0
2021-11-26,14:41:00,8.13,8.13,8.13,8.13,1,0,3042,0,0,0,0,0
2021-11-26,14:44:00,8.16,8.16,8.16,8.16,2,0,3042,0,0,0,0,0
2021-11-26,14:46:00,8.28,8.28,8.28,8.28,1,0,3042,0,0,0,0,0
2021-11-26,14:48:00,8.30,8.30,8.30,8.30,1,0,3042,0,0,0,0,0
2021-11-26,14:49:00,8.18,8.18,8.10,8.10,3,0,3042,0,0,0,0,0
2021-11-26,14:50:00,8.06,8.06,8.06,8.06,1,0,3041,0,0,0,0,0
2021-11-26,14:55:00,8.15,8.15,8.15,8.15,10,0,3046,0,0,0,0,0
2021-11-26,14:59:00,8.10,8.10,8.10,8.10,4,0,3048,0,0,0,0,0
2021-11-26,15:00:00,7.97,7.97,7.97,7.97,1,0,3048,0,0,0,0,0
2021-11-26,15:02:00,8.20,8.20,8.20,8.20,5,0,3047,0,0,0,0,0
2021-11-26,15:06:00,8.20,8.22,8.20,8.22,6,0,3052,0,0,0,0,0
2021-11-26,15:07:00,8.15,8.15,8.15,8.15,1,0,3054,0,0,0,0,0
2021-11-26,15:10:00,8.02,8.02,8.01,8.01,2,0,3055,0,0,0,0,0
2021-11-26,15:11:00,8.10,8.10,8.10,8.10,1,0,3054,0,0,0,0,0
2021-11-26,15:12:00,7.99,7.99,7.99,7.99,1,0,3054,0,0,0,0,0
2021-11-26,15:13:00,7.95,7.95,7.95,7.95,2,0,3054,0,0,0,0,0
2021-11-26,15:17:00,8.12,8.15,8.08,8.14,4,0,3053,0,0,0,0,0
2021-11-26,15:18:00,8.20,8.32,8.16,8.32,11,0,3051,0,0,0,0,0
2021-11-26,15:19:00,8.25,8.25,8.25,8.25,2,0,3051,0,0,0,0,0
2021-11-26,15:24:00,8.38,8.38,8.38,8.38,2,0,3056,0,0,0,0,0
2021-11-26,15:28:00,8.40,8.40,8.35,8.35,2,0,3056,0,0,0,0,0
2021-11-26,15:31:00,8.21,8.21,8.21,8.21,7,0,3056,0,0,0,0,0
2021-11-26,15:45:00,8.18,8.18,8.18,8.18,4,0,3056,0,0,0,0,0
2021-11-29,09:00:00,5.44,6.89,4.82,6.68,100,0,3290,0,0,0,0,0
2021-11-29,09:01:00,6.68,7.31,6.34,6.80,65,0,3341,0,0,0,0,0
2021-11-29,09:02:00,6.85,7.40,6.84,7.40,54,0,3346,0,0,0,0,0
2021-11-29,09:03:00,7.30,7.77,7.30,7.76,51,0,3347,0,0,0,0,0
2021-11-29,09:04:00,7.76,7.76,7.42,7.42,118,0,3372,0,0,0,0,0
2021-11-29,09:05:00,7.42,7.67,7.30,7.64,108,0,3382,0,0,0,0,0
2021-11-29,09:06:00,7.62,7.70,7.32,7.43,225,0,3340,0,0,0,0,0
2021-11-29,09:07:00,7.44,7.45,7.03,7.03,104,0,3337,0,0,0,0,0
2021-11-29,09:08:00,7.02,7.34,7.00,7.34,76,0,3341,0,0,0,0,0
2021-11-29,09:09:00,7.38,7.38,7.12,7.17,39,0,3337,0,0,0,0,0
2021-11-29,09:10:00,7.15,7.64,7.15,7.54,66,0,3334,0,0,0,0,0
2021-11-29,09:11:00,7.55,7.73,7.47,7.72,69,0,3334,0,0,0,0,0
2021-11-29,09:12:00,7.77,7.77,7.44,7.49,54,0,3320,0,0,0,0,0
2021-11-29,09:13:00,7.52,7.57,7.29,7.39,70,0,3319,0,0,0,0,0
2021-11-29,09:14:00,7.43,7.47,7.31,7.33,32,0,3318,0,0,0,0,0
2021-11-29,09:15:00,7.36,7.54,7.36,7.49,26,0,3312,0,0,0,0,0
2021-11-29,09:16:00,7.41,7.75,7.41,7.73,60,0,3306,0,0,0,0,0
2021-11-29,09:17:00,7.71,7.85,7.67,7.76,27,0,3295,0,0,0,0,0
2021-11-29,09:18:00,7.76,7.85,7.70,7.85,7,0,3286,0,0,0,0,0
2021-11-29,09:19:00,7.84,8.00,7.84,8.00,6,0,3285,0,0,0,0,0
2021-11-29,09:20:00,8.00,8.00,7.83,7.83,9,0,3287,0,0,0,0,0
2021-11-29,09:21:00,7.79,7.79,7.51,7.64,21,0,3285,0,0,0,0,0
2021-11-29,09:22:00,7.61,7.73,7.61,7.70,6,0,3284,0,0,0,0,0
2021-11-29,09:23:00,7.75,7.75,7.58,7.58,7,0,3278,0,0,0,0,0
2021-11-29,09:25:00,7.56,7.56,7.24,7.26,5,0,3275,0,0,0,0,0
2021-11-29,09:26:00,7.32,7.46,7.30,7.30,13,0,3274,0,0,0,0,0
2021-11-29,09:27:00,7.31,7.68,7.31,7.68,6,0,3269,0,0,0,0,0
2021-11-29,09:28:00,7.66,7.72,7.66,7.72,8,0,3269,0,0,0,0,0
2021-11-29,09:29:00,7.70,7.71,7.61,7.61,3,0,3275,0,0,0,0,0
2021-11-29,09:30:00,7.59,7.59,7.35,7.55,5,0,3278,0,0,0,0,0
2021-11-29,09:31:00,7.69,7.69,7.61,7.63,7,0,3277,0,0,0,0,0
2021-11-29,09:32:00,7.64,7.87,7.64,7.87,6,0,3279,0,0,0,0,0
2021-11-29,09:33:00,7.93,7.93,7.77,7.77,4,0,3280,0,0,0,0,0
2021-11-29,09:34:00,7.88,8.02,7.88,7.94,9,0,3280,0,0,0,0,0
2021-11-29,09:35:00,7.93,8.13,7.93,8.07,9,0,3280,0,0,0,0,0
2021-11-29,09:36:00,8.02,8.02,8.02,8.02,1,0,3280,0,0,0,0,0
2021-11-29,09:37:00,8.07,8.20,8.06,8.20,9,0,3280,0,0,0,0,0
2021-11-29,09:38:00,8.10,8.10,7.87,7.87,7,0,3276,0,0,0,0,0
2021-11-29,09:39:00,7.87,7.87,7.61,7.61,5,0,3275,0,0,0,0,0
2021-11-29,09:40:00,7.66,7.66,7.53,7.53,3,0,3273,0,0,0,0,0
2021-11-29,09:41:00,7.56,7.62,7.56,7.62,2,0,3273,0,0,0,0,0
2021-11-29,09:42:00,7.50,7.50,7.50,7.50,1,0,3273,0,0,0,0,0
2021-11-29,09:43:00,7.53,7.53,7.25,7.25,3,0,3271,0,0,0,0,0
2021-11-29,09:44:00,7.25,7.28,7.22,7.23,14,0,3269,0,0,0,0,0
2021-11-29,09:45:00,7.28,7.28,7.28,7.28,1,0,3273,0,0,0,0,0
2021-11-29,09:46:00,7.15,7.20,7.09,7.20,6,0,3273,0,0,0,0,0
2021-11-29,09:47:00,7.30,7.30,7.30,7.30,3,0,3274,0,0,0,0,0
2021-11-29,09:48:00,7.40,7.54,7.40,7.45,23,0,3271,0,0,0,0,0
2021-11-29,09:49:00,7.40,7.40,7.30,7.30,12,0,3272,0,0,0,0,0
2021-11-29,09:50:00,7.38,7.59,7.38,7.59,3,0,3273,0,0,0,0,0
2021-11-29,09:52:00,7.58,7.58,7.53,7.53,2,0,3274,0,0,0,0,0
2021-11-29,09:55:00,7.35,7.35,7.20,7.20,8,0,3274,0,0,0,0,0
2021-11-29,09:56:00,7.30,7.30,7.19,7.19,6,0,3272,0,0,0,0,0
2021-11-29,09:57:00,7.28,7.32,7.25,7.32,6,0,3271,0,0,0,0,0
2021-11-29,09:58:00,7.32,7.37,7.32,7.37,3,0,3272,0,0,0,0,0
2021-11-29,10:00:00,7.40,7.40,7.25,7.25,4,0,3273,0,0,0,0,0
2021-11-29,10:01:00,7.31,7.40,7.31,7.40,2,0,3273,0,0,0,0,0
2021-11-29,10:02:00,7.20,7.20,7.20,7.20,1,0,3274,0,0,0,0,0
2021-11-29,10:03:00,7.37,7.48,7.37,7.47,5,0,3274,0,0,0,0,0
2021-11-29,10:05:00,7.70,7.70,7.70,7.70,1,0,3275,0,0,0,0,0
2021-11-29,10:06:00,7.69,7.69,7.69,7.69,1,0,3275,0,0,0,0,0
2021-11-29,10:08:00,7.78,7.78,7.78,7.78,2,0,3275,0,0,0,0,0
2021-11-29,10:09:00,7.65,7.65,7.65,7.65,1,0,3275,0,0,0,0,0
2021-11-29,10:10:00,7.71,7.71,7.53,7.53,3,0,3274,0,0,0,0,0
2021-11-29,10:11:00,7.50,7.50,7.43,7.43,4,0,3271,0,0,0,0,0
2021-11-29,10:12:00,7.41,7.41,7.41,7.41,1,0,3271,0,0,0,0,0
2021-11-29,10:14:00,7.63,7.67,7.60,7.62,19,0,3277,0,0,0,0,0
2021-11-29,10:15:00,7.70,7.70,7.51,7.51,5,0,3275,0,0,0,0,0
2021-11-29,10:16:00,7.72,7.72,7.72,7.72,1,0,3276,0,0,0,0,0
2021-11-29,10:17:00,7.54,7.74,7.54,7.72,5,0,3274,0,0,0,0,0
2021-11-29,10:20:00,7.33,7.33,7.32,7.32,2,0,3273,0,0,0,0,0
2021-11-29,10:21:00,7.33,7.35,7.28,7.29,15,0,3264,0,0,0,0,0
2021-11-29,10:22:00,7.26,7.26,7.21,7.26,4,0,3262,0,0,0,0,0
2021-11-29,10:23:00,7.32,7.32,7.27,7.27,3,0,3264,0,0,0,0,0
2021-11-29,10:24:00,7.20,7.20,7.15,7.18,6,0,3263,0,0,0,0,0
2021-11-29,10:25:00,7.18,7.18,7.00,7.00,24,0,3259,0,0,0,0,0
2021-11-29,10:26:00,7.05,7.05,7.05,7.05,2,0,3271,0,0,0,0,0
2021-11-29,10:27:00,7.07,7.18,7.04,7.04,11,0,3272,0,0,0,0,0
2021-11-29,10:28:00,7.02,7.09,6.98,6.99,8,0,3263,0,0,0,0,0
2021-11-29,10:29:00,7.02,7.12,7.02,7.12,8,0,3270,0,0,0,0,0
2021-11-29,10:30:00,6.90,6.90,6.90,6.90,1,0,3271,0,0,0,0,0
2021-11-29,10:32:00,7.09,7.09,7.09,7.09,1,0,3271,0,0,0,0,0
2021-11-29,10:33:00,7.19,7.19,7.19,7.19,1,0,3271,0,0,0,0,0
2021-11-29,10:34:00,7.29,7.29,7.29,7.29,1,0,3271,0,0,0,0,0
2021-11-29,10:35:00,7.35,7.35,7.35,7.35,4,0,3271,0,0,0,0,0
2021-11-29,10:36:00,7.41,7.41,7.41,7.41,1,0,3269,0,0,0,0,0
2021-11-29,10:38:00,7.37,7.40,7.37,7.40,2,0,3270,0,0,0,0,0
2021-11-29,10:39:00,7.41,7.43,7.41,7.43,4,0,3270,0,0,0,0,0
2021-11-29,10:41:00,7.51,7.54,7.51,7.54,2,0,3270,0,0,0,0,0
2021-11-29,10:42:00,7.50,7.50,7.50,7.50,1,0,3272,0,0,0,0,0
2021-11-29,10:43:00,7.52,7.54,7.52,7.54,2,0,3272,0,0,0,0,0
2021-11-29,10:44:00,7.60,7.70,7.60,7.70,8,0,3274,0,0,0,0,0
2021-11-29,10:45:00,7.82,7.92,7.82,7.92,5,0,3279,0,0,0,0,0
2021-11-29,10:46:00,7.85,7.85,7.85,7.85,1,0,3280,0,0,0,0,0
2021-11-29,10:47:00,7.86,7.86,7.85,7.85,3,0,3279,0,0,0,0,0
2021-11-29,10:48:00,7.86,7.89,7.86,7.89,3,0,3279,0,0,0,0,0
2021-11-29,10:49:00,7.91,7.97,7.91,7.97,2,0,3278,0,0,0,0,0
2021-11-29,10:50:00,8.00,8.00,8.00,8.00,2,0,3278,0,0,0,0,0
2021-11-29,10:51:00,7.84,7.84,7.78,7.78,5,0,3275,0,0,0,0,0
2021-11-29,10:52:00,7.79,7.79,7.78,7.78,7,0,3276,0,0,0,0,0
2021-11-29,10:53:00,7.86,7.86,7.86,7.86,1,0,3269,0,0,0,0,0
2021-11-29,10:54:00,7.78,7.78,7.76,7.76,3,0,3269,0,0,0,0,0
2021-11-29,10:55:00,7.82,7.86,7.82,7.86,2,0,3267,0,0,0,0,0
2021-11-29,10:56:00,7.87,7.92,7.87,7.92,2,0,3266,0,0,0,0,0
2021-11-29,10:57:00,7.93,8.02,7.93,8.02,2,0,3267,0,0,0,0,0
2021-11-29,10:58:00,8.13,8.13,7.90,7.90,7,0,3265,0,0,0,0,0
2021-11-29,10:59:00,7.93,7.95,7.93,7.95,2,0,3263,0,0,0,0,0
2021-11-29,11:00:00,7.86,8.00,7.86,8.00,2,0,3263,0,0,0,0,0
2021-11-29,11:01:00,8.09,8.20,8.09,8.20,6,0,3264,0,0,0,0,0
2021-11-29,11:02:00,8.14,8.20,8.04,8.17,11,0,3257,0,0,0,0,0
2021-11-29,11:03:00,8.25,8.25,8.10,8.10,5,0,3258,0,0,0,0,0
2021-11-29,11:04:00,8.10,8.10,8.00,8.00,11,0,3256,0,0,0,0,0
2021-11-29,11:05:00,7.91,7.91,7.91,7.91,1,0,3250,0,0,0,0,0
2021-11-29,11:06:00,7.83,7.83,7.80,7.80,7,0,3250,0,0,0,0,0
2021-11-29,11:07:00,7.78,7.82,7.74,7.74,8,0,3246,0,0,0,0,0
2021-11-29,11:08:00,7.72,7.80,7.70,7.70,4,0,3246,0,0,0,0,0
2021-11-29,11:09:00,7.72,7.72,7.72,7.72,1,0,3246,0,0,0,0,0
2021-11-29,11:11:00,7.74,7.74,7.74,7.74,4,0,3246,0,0,0,0,0
2021-11-29,11:12:00,7.83,7.85,7.83,7.85,4,0,3250,0,0,0,0,0
2021-11-29,11:15:00,8.00,8.00,8.00,8.00,1,0,3246,0,0,0,0,0
2021-11-29,11:16:00,7.99,7.99,7.94,7.94,9,0,3247,0,0,0,0,0
2021-11-29,11:17:00,7.72,7.76,7.72,7.76,2,0,3239,0,0,0,0,0
2021-11-29,11:18:00,7.80,7.80,7.78,7.78,3,0,3239,0,0,0,0,0
2021-11-29,11:33:00,7.98,8.09,7.98,8.09,6,0,3239,0,0,0,0,0
2021-11-29,11:35:00,8.01,8.01,8.01,8.01,1,0,3239,0,0,0,0,0
2021-11-29,11:36:00,8.14,8.15,8.13,8.13,3,0,3239,0,0,0,0,0
2021-11-29,11:40:00,7.85,7.85,7.85,7.85,2,0,3239,0,0,0,0,0
2021-11-29,11:42:00,7.78,7.78,7.78,7.78,1,0,3238,0,0,0,0,0
2021-11-29,11:43:00,7.84,7.84,7.75,7.75,3,0,3238,0,0,0,0,0
2021-11-29,11:44:00,7.80,7.80,7.66,7.71,14,0,3235,0,0,0,0,0
2021-11-29,11:45:00,7.71,7.71,7.71,7.71,1,0,3235,0,0,0,0,0
2021-11-29,11:46:00,7.65,7.65,7.62,7.64,3,0,3235,0,0,0,0,0
2021-11-29,11:47:00,7.70,7.70,7.70,7.70,1,0,3236,0,0,0,0,0
2021-11-29,11:49:00,7.58,7.58,7.57,7.57,2,0,3236,0,0,0,0,0
2021-11-29,11:50:00,7.50,7.50,7.50,7.50,1,0,3235,0,0,0,0,0
2021-11-29,11:52:00,7.45,7.45,7.44,7.44,2,0,3234,0,0,0,0,0
2021-11-29,11:53:00,7.37,7.37,7.37,7.37,1,0,3234,0,0,0,0,0
2021-11-29,11:54:00,7.36,7.36,7.36,7.36,1,0,3235,0,0,0,0,0
2021-11-29,11:55:00,7.36,7.37,7.31,7.31,3,0,3236,0,0,0,0,0
2021-11-29,11:56:00,7.36,7.36,7.36,7.36,4,0,3235,0,0,0,0,0
2021-11-29,11:57:00,7.45,7.45,7.45,7.45,1,0,3235,0,0,0,0,0
2021-11-29,12:02:00,7.64,7.66,7.61,7.66,9,0,3235,0,0,0,0,0
2021-11-29,12:03:00,7.66,7.66,7.58,7.58,2,0,3230,0,0,0,0,0
2021-11-29,12:04:00,7.55,7.55,7.50,7.50,2,0,3228,0,0,0,0,0
2021-11-29,12:05:00,7.47,7.47,7.40,7.40,5,0,3226,0,0,0,0,0
2021-11-29,12:08:00,7.43,7.43,7.43,7.43,1,0,3225,0,0,0,0,0
2021-11-29,12:09:00,7.35,7.35,7.35,7.35,1,0,3225,0,0,0,0,0
2021-11-29,12:12:00,7.50,7.51,7.50,7.51,2,0,3224,0,0,0,0,0
2021-11-29,12:15:00,7.55,7.55,7.52,7.52,2,0,3224,0,0,0,0,0
2021-11-29,12:16:00,7.49,7.49,7.49,7.49,1,0,3223,0,0,0,0,0
2021-11-29,12:17:00,7.43,7.43,7.43,7.43,1,0,3222,0,0,0,0,0
2021-11-29,12:18:00,7.39,7.39,7.30,7.30,5,0,3222,0,0,0,0,0
2021-11-29,12:22:00,7.45,7.46,7.45,7.46,2,0,3222,0,0,0,0,0
2021-11-29,12:23:00,7.44,7.44,7.42,7.42,2,0,3221,0,0,0,0,0
2021-11-29,12:24:00,7.38,7.38,7.38,7.38,1,0,3220,0,0,0,0,0
2021-11-29,12:26:00,7.45,7.45,7.45,7.45,1,0,3220,0,0,0,0,0
2021-11-29,12:27:00,7.45,7.45,7.45,7.45,1,0,3219,0,0,0,0,0
2021-11-29,12:28:00,7.50,7.50,7.50,7.50,1,0,3219,0,0,0,0,0
2021-11-29,12:29:00,7.60,7.60,7.55,7.55,3,0,3217,0,0,0,0,0
2021-11-29,12:30:00,7.60,7.60,7.55,7.55,2,0,3216,0,0,0,0,0
2021-11-29,12:31:00,7.49,7.49,7.47,7.47,2,0,3218,0,0,0,0,0
2021-11-29,12:34:00,7.41,7.41,7.34,7.34,3,0,3218,0,0,0,0,0
2021-11-29,12:35:00,7.40,7.40,7.40,7.40,1,0,3216,0,0,0,0,0
2021-11-29,12:39:00,7.38,7.38,7.38,7.38,1,0,3217,0,0,0,0,0
2021-11-29,12:41:00,7.37,7.37,7.37,7.37,1,0,3216,0,0,0,0,0
2021-11-29,12:42:00,7.38,7.38,7.30,7.30,7,0,3219,0,0,0,0,0
2021-11-29,12:43:00,7.25,7.25,7.25,7.25,1,0,3221,0,0,0,0,0
2021-11-29,12:45:00,7.26,7.26,7.26,7.26,1,0,3221,0,0,0,0,0
2021-11-29,12:47:00,7.40,7.40,7.40,7.40,1,0,3222,0,0,0,0,0
2021-11-29,12:49:00,7.30,7.30,7.20,7.20,4,0,3221,0,0,0,0,0
2021-11-29,12:50:00,7.20,7.22,7.20,7.22,2,0,3222,0,0,0,0,0
2021-11-29,12:52:00,7.35,7.36,7.33,7.33,4,0,3223,0,0,0,0,0
2021-11-29,12:53:00,7.25,7.25,7.25,7.25,1,0,3225,0,0,0,0,0
2021-11-29,12:54:00,7.23,7.23,7.23,7.23,1,0,3225,0,0,0,0,0
2021-11-29,12:58:00,7.00,7.00,7.00,7.00,4,0,3225,0,0,0,0,0
2021-11-29,13:00:00,7.06,7.06,7.06,7.06,1,0,3223,0,0,0,0,0
2021-11-29,13:02:00,7.25,7.25,7.25,7.25,1,0,3224,0,0,0,0,0
2021-11-29,13:04:00,7.30,7.35,7.30,7.35,2,0,3223,0,0,0,0,0
2021-11-29,13:05:00,7.35,7.41,7.33,7.33,5,0,3224,0,0,0,0,0
2021-11-29,13:08:00,7.20,7.20,7.20,7.20,2,0,3225,0,0,0,0,0
2021-11-29,13:12:00,7.42,7.45,7.42,7.45,2,0,3223,0,0,0,0,0
2021-11-29,13:14:00,7.41,7.41,7.30,7.30,2,0,3223,0,0,0,0,0
2021-11-29,13:17:00,7.45,7.45,7.45,7.45,2,0,3223,0,0,0,0,0
2021-11-29,13:19:00,7.40,7.42,7.40,7.42,2,0,3222,0,0,0,0,0
2021-11-29,13:20:00,7.44,7.44,7.44,7.44,2,0,3222,0,0,0,0,0
2021-11-29,13:21:00,7.46,7.55,7.46,7.55,5,0,3220,0,0,0,0,0
2021-11-29,13:23:00,7.40,7.40,7.40,7.40,1,0,3219,0,0,0,0,0
2021-11-29,13:29:00,7.25,7.25,7.25,7.25,1,0,3220,0,0,0,0,0
2021-11-29,13:31:00,7.34,7.42,7.34,7.42,3,0,3220,0,0,0,0,0
2021-11-29,13:32:00,7.46,7.46,7.46,7.46,1,0,3220,0,0,0,0,0
2021-11-29,13:35:00,7.43,7.43,7.43,7.43,1,0,3222,0,0,0,0,0
2021-11-29,13:36:00,7.41,7.41,7.41,7.41,1,0,3222,0,0,0,0,0
2021-11-29,13:37:00,7.45,7.45,7.45,7.45,1,0,3222,0,0,0,0,0
2021-11-29,13:38:00,7.48,7.48,7.48,7.48,1,0,3221,0,0,0,0,0
2021-11-29,13:40:00,7.55,7.55,7.55,7.55,1,0,3220,0,0,0,0,0
2021-11-29,13:41:00,7.55,7.60,7.54,7.60,7,0,3218,0,0,0,0,0
2021-11-29,13:42:00,7.51,7.51,7.48,7.48,2,0,3215,0,0,0,0,0
2021-11-29,13:43:00,7.44,7.44,7.44,7.44,2,0,3216,0,0,0,0,0
2021-11-29,13:44:00,7.48,7.48,7.48,7.48,4,0,3219,0,0,0,0,0
2021-11-29,13:45:00,7.48,7.48,7.45,7.45,3,0,3218,0,0,0,0,0
2021-11-29,13:46:00,7.49,7.49,7.42,7.48,5,0,3216,0,0,0,0,0
2021-11-29,13:47:00,7.45,7.50,7.45,7.50,4,0,3216,0,0,0,0,0
2021-11-29,13:48:00,7.49,7.49,7.32,7.32,10,0,3214,0,0,0,0,0
2021-11-29,13:49:00,7.36,7.38,7.36,7.37,7,0,3211,0,0,0,0,0
2021-11-29,13:50:00,7.32,7.32,7.26,7.30,12,0,3211,0,0,0,0,0
2021-11-29,13:51:00,7.30,7.30,7.21,7.26,7,0,3210,0,0,0,0,0
2021-11-29,13:52:00,7.29,7.29,7.23,7.23,5,0,3211,0,0,0,0,0
2021-11-29,13:53:00,7.20,7.23,7.20,7.23,4,0,3214,0,0,0,0,0
2021-11-29,13:54:00,7.18,7.21,7.17,7.21,6,0,3214,0,0,0,0,0
2021-11-29,13:55:00,7.20,7.33,7.18,7.33,8,0,3219,0,0,0,0,0
2021-11-29,13:56:00,7.35,7.36,7.35,7.36,5,0,3220,0,0,0,0,0
2021-11-29,13:57:00,7.37,7.44,7.37,7.44,6,0,3223,0,0,0,0,0
2021-11-29,13:58:00,7.39,7.39,7.39,7.39,1,0,3223,0,0,0,0,0
2021-11-29,13:59:00,7.34,7.35,7.34,7.35,3,0,3224,0,0,0,0,0
2021-11-29,14:00:00,7.33,7.33,7.33,7.33,2,0,3222,0,0,0,0,0
2021-11-29,14:01:00,7.39,7.39,7.39,7.39,1,0,3221,0,0,0,0,0
2021-11-29,14:03:00,7.40,7.43,7.38,7.38,3,0,3221,0,0,0,0,0
2021-11-29,14:04:00,7.36,7.36,7.29,7.29,3,0,3223,0,0,0,0,0
2021-11-29,14:05:00,7.29,7.30,7.23,7.24,9,0,3222,0,0,0,0,0
2021-11-29,14:06:00,7.18,7.23,7.18,7.23,3,0,3223,0,0,0,0,0
2021-11-29,14:07:00,7.18,7.18,7.18,7.18,1,0,3223,0,0,0,0,0
2021-11-29,14:08:00,7.13,7.13,7.10,7.11,4,0,3224,0,0,0,0,0
2021-11-29,14:09:00,7.13,7.13,7.13,7.13,1,0,3225,0,0,0,0,0
2021-11-29,14:10:00,7.14,7.20,7.13,7.15,14,0,3227,0,0,0,0,0
2021-11-29,14:11:00,7.18,7.20,7.18,7.20,3,0,3230,0,0,0,0,0
2021-11-29,14:12:00,7.18,7.22,7.18,7.18,8,0,3228,0,0,0,0,0
2021-11-29,14:13:00,7.20,7.25,7.18,7.18,3,0,3228,0,0,0,0,0
2021-11-29,14:14:00,7.14,7.14,7.02,7.04,18,0,3233,0,0,0,0,0
2021-11-29,14:15:00,7.03,7.05,7.02,7.05,3,0,3235,0,0,0,0,0
2021-11-29,14:16:00,6.94,6.97,6.89,6.89,4,0,3236,0,0,0,0,0
2021-11-29,14:17:00,6.92,6.92,6.86,6.88,6,0,3238,0,0,0,0,0
2021-11-29,14:18:00,6.90,6.92,6.88,6.88,4,0,3241,0,0,0,0,0
2021-11-29,14:19:00,6.87,6.87,6.82,6.84,24,0,3252,0,0,0,0,0
2021-11-29,14:20:00,6.87,6.87,6.71,6.71,20,0,3250,0,0,0,0,0
2021-11-29,14:21:00,6.69,6.74,6.65,6.65,36,0,3255,0,0,0,0,0
2021-11-29,14:22:00,6.69,6.69,6.53,6.53,10,0,3258,0,0,0,0,0
2021-11-29,14:23:00,6.53,6.61,6.47,6.47,28,0,3263,0,0,0,0,0
2021-11-29,14:24:00,6.50,6.54,6.48,6.50,22,0,3270,0,0,0,0,0
2021-11-29,14:25:00,6.43,6.43,6.43,6.43,1,0,3270,0,0,0,0,0
2021-11-29,14:26:00,6.36,6.36,6.28,6.28,5,0,3270,0,0,0,0,0
2021-11-29,14:27:00,6.30,6.36,6.30,6.33,10,0,3274,0,0,0,0,0
2021-11-29,14:28:00,6.30,6.31,6.21,6.29,25,0,3276,0,0,0,0,0
2021-11-29,14:29:00,6.26,6.42,6.26,6.28,17,0,3282,0,0,0,0,0
2021-11-29,14:30:00,6.30,6.40,6.28,6.37,16,0,3284,0,0,0,0,0
2021-11-29,14:31:00,6.33,6.35,6.30,6.30,11,0,3285,0,0,0,0,0
2021-11-29,14:32:00,6.32,6.32,6.21,6.21,12,0,3288,0,0,0,0,0
2021-11-29,14:33:00,6.25,6.25,5.96,6.05,40,0,3303,0,0,0,0,0
2021-11-29,14:34:00,6.05,6.18,6.05,6.12,48,0,3302,0,0,0,0,0
2021-11-29,14:35:00,6.16,6.24,6.13,6.24,16,0,3297,0,0,0,0,0
2021-11-29,14:36:00,6.25,6.35,6.23,6.30,17,0,3304,0,0,0,0,0
2021-11-29,14:37:00,6.32,6.48,6.32,6.48,22,0,3310,0,0,0,0,0
2021-11-29,14:38:00,6.49,6.49,6.40,6.40,9,0,3309,0,0,0,0,0
2021-11-29,14:39:00,6.38,6.38,6.26,6.26,10,0,3306,0,0,0,0,0
2021-11-29,14:40:00,6.26,6.26,6.15,6.16,12,0,3304,0,0,0,0,0
2021-11-29,14:41:00,6.20,6.20,6.06,6.06,5,0,3304,0,0,0,0,0
2021-11-29,14:42:00,6.05,6.05,6.03,6.04,5,0,3307,0,0,0,0,0
2021-11-29,14:43:00,6.05,6.14,6.02,6.11,16,0,3311,0,0,0,0,0
2021-11-29,14:44:00,6.09,6.17,6.07,6.17,11,0,3308,0,0,0,0,0
2021-11-29,14:45:00,6.18,6.36,6.17,6.30,28,0,3315,0,0,0,0,0
2021-11-29,14:46:00,6.30,6.40,6.30,6.40,5,0,3317,0,0,0,0,0
2021-11-29,14:47:00,6.41,6.42,6.37,6.40,8,0,3315,0,0,0,0,0
2021-11-29,14:48:00,6.47,6.55,6.47,6.55,10,0,3316,0,0,0,0,0
2021-11-29,14:49:00,6.53,6.59,6.53,6.56,59,0,3319,0,0,0,0,0
2021-11-29,14:50:00,6.54,6.64,6.53,6.58,28,0,3340,0,0,0,0,0
2021-11-29,14:51:00,6.56,6.58,6.51,6.51,13,0,3339,0,0,0,0,0
2021-11-29,14:52:00,6.46,6.62,6.46,6.61,11,0,3338,0,0,0,0,0
2021-11-29,14:53:00,6.65,6.70,6.59,6.60,50,0,3341,0,0,0,0,0
2021-11-29,14:54:00,6.56,6.58,6.50,6.50,15,0,3344,0,0,0,0,0
2021-11-29,14:55:00,6.49,6.51,6.49,6.51,6,0,3342,0,0,0,0,0
2021-11-29,14:56:00,6.48,6.48,6.44,6.44,4,0,3344,0,0,0,0,0
2021-11-29,14:57:00,6.40,6.45,6.40,6.45,7,0,3347,0,0,0,0,0
2021-11-29,14:58:00,6.43,6.44,6.40,6.44,7,0,3346,0,0,0,0,0
2021-11-29,14:59:00,6.48,6.50,6.40,6.46,12,0,3351,0,0,0,0,0
2021-11-29,15:00:00,6.46,6.54,6.42,6.53,25,0,3358,0,0,0,0,0
2021-11-29,15:01:00,6.55,6.65,6.54,6.54,17,0,3355,0,0,0,0,0
2021-11-29,15:02:00,6.50,6.50,6.50,6.50,2,0,3354,0,0,0,0,0
2021-11-29,15:03:00,6.42,6.53,6.40,6.51,18,0,3355,0,0,0,0,0
2021-11-29,15:04:00,6.46,6.52,6.43,6.49,6,0,3355,0,0,0,0,0
2021-11-29,15:05:00,6.47,6.53,6.45,6.47,9,0,3356,0,0,0,0,0
2021-11-29,15:06:00,6.44,6.44,6.39,6.40,9,0,3356,0,0,0,0,0
2021-11-29,15:07:00,6.41,6.45,6.39,6.39,11,0,3359,0,0,0,0,0
2021-11-29,15:08:00,6.43,6.48,6.43,6.46,18,0,3359,0,0,0,0,0
2021-11-29,15:09:00,6.46,6.50,6.45,6.50,14,0,3360,0,0,0,0,0
2021-11-29,15:10:00,6.45,6.60,6.45,6.57,27,0,3367,0,0,0,0,0
2021-11-29,15:11:00,6.57,6.57,6.52,6.57,12,0,3374,0,0,0,0,0
2021-11-29,15:12:00,6.51,6.51,6.43,6.43,9,0,3373,0,0,0,0,0
2021-11-29,15:13:00,6.41,6.41,6.29,6.35,12,0,3373,0,0,0,0,0
2021-11-29,15:14:00,6.35,6.44,6.35,6.44,14,0,3377,0,0,0,0,0
2021-11-29,15:15:00,6.39,6.44,6.39,6.44,12,0,3381,0,0,0,0,0
2021-11-29,15:16:00,6.43,6.46,6.41,6.44,8,0,3379,0,0,0,0,0
2021-11-29,15:17:00,6.39,6.43,6.39,6.41,6,0,3380,0,0,0,0,0
2021-11-29,15:18:00,6.38,6.42,6.38,6.40,12,0,3387,0,0,0,0,0
2021-11-29,15:19:00,6.38,6.40,6.30,6.33,32,0,3398,0,0,0,0,0
2021-11-29,15:20:00,6.32,6.43,6.31,6.43,11,0,3405,0,0,0,0,0
2021-11-29,15:21:00,6.41,6.45,6.41,6.45,22,0,3416,0,0,0,0,0
2021-11-29,15:22:00,6.43,6.44,6.34,6.37,23,0,3426,0,0,0,0,0
2021-11-29,15:23:00,6.37,6.37,6.30,6.35,23,0,3432,0,0,0,0,0
2021-11-29,15:24:00,6.34,6.35,6.30,6.30,24,0,3437,0,0,0,0,0
2021-11-29,15:25:00,6.32,6.40,6.32,6.40,13,0,3439,0,0,0,0,0
2021-11-29,15:26:00,6.45,6.47,6.45,6.47,11,0,3438,0,0,0,0,0
2021-11-29,15:27:00,6.47,6.50,6.47,6.48,3,0,3440,0,0,0,0,0
2021-11-29,15:28:00,6.44,6.54,6.44,6.53,16,0,3440,0,0,0,0,0
2021-11-29,15:29:00,6.51,6.53,6.43,6.48,59,0,3421,0,0,0,0,0
2021-11-29,15:30:00,6.47,6.49,6.47,6.49,4,0,3421,0,0,0,0,0
2021-11-29,15:31:00,6.48,6.48,6.48,6.48,4,0,3421,0,0,0,0,0
2021-11-29,15:32:00,6.59,6.60,6.59,6.60,4,0,3424,0,0,0,0,0
2021-11-29,15:33:00,6.55,6.62,6.55,6.58,4,0,3424,0,0,0,0,0
2021-11-29,15:34:00,6.68,6.68,6.68,6.68,5,0,3423,0,0,0,0,0
2021-11-29,15:45:00,6.53,6.53,6.53,6.53,24,0,3418,0,0,0,0,0
2021-11-30,09:00:00,7.70,8.19,7.70,8.19,2,0,3444,0,0,0,0,0
2021-11-30,09:01:00,8.00,8.12,8.00,8.00,12,0,3445,0,0,0,0,0
2021-11-30,09:02:00,8.26,8.26,8.18,8.20,10,0,3444,0,0,0,0,0
2021-11-30,09:03:00,8.40,8.40,8.00,8.00,82,0,3392,0,0,0,0,0
2021-11-30,09:04:00,8.03,8.06,7.81,7.87,23,0,3384,0,0,0,0,0
2021-11-30,09:05:00,7.83,8.10,7.72,8.06,39,0,3388,0,0,0,0,0
2021-11-30,09:06:00,8.05,8.21,7.84,7.84,38,0,3387,0,0,0,0,0
2021-11-30,09:07:00,7.84,7.84,7.40,7.42,46,0,3390,0,0,0,0,0
2021-11-30,09:08:00,7.37,7.57,7.27,7.55,53,0,3397,0,0,0,0,0
2021-11-30,09:09:00,7.50,7.54,7.37,7.44,18,0,3396,0,0,0,0,0
2021-11-30,09:10:00,7.48,7.92,7.48,7.82,41,0,3402,0,0,0,0,0
2021-11-30,09:11:00,7.90,7.92,7.66,7.68,20,0,3402,0,0,0,0,0
2021-11-30,09:12:00,7.61,7.86,7.61,7.66,14,0,3402,0,0,0,0,0
2021-11-30,09:13:00,7.55,7.78,7.55,7.78,10,0,3401,0,0,0,0,0
2021-11-30,09:14:00,7.67,7.97,7.65,7.88,24,0,3396,0,0,0,0,0
2021-11-30,09:15:00,7.89,7.89,7.69,7.69,18,0,3397,0,0,0,0,0
2021-11-30,09:16:00,7.69,7.88,7.67,7.88,9,0,3395,0,0,0,0,0
2021-11-30,09:17:00,7.81,8.00,7.81,7.98,19,0,3393,0,0,0,0,0
2021-11-30,09:18:00,7.97,8.14,7.97,8.01,19,0,3391,0,0,0,0,0
2021-11-30,09:19:00,7.95,7.95,7.58,7.63,14,0,3386,0,0,0,0,0
2021-11-30,09:20:00,7.63,7.63,7.20,7.20,57,0,3394,0,0,0,0,0
2021-11-30,09:21:00,7.18,7.34,7.17,7.31,48,0,3400,0,0,0,0,0
2021-11-30,09:22:00,7.34,7.44,7.29,7.35,40,0,3388,0,0,0,0,0
2021-11-30,09:23:00,7.34,7.52,7.31,7.52,8,0,3386,0,0,0,0,0
2021-11-30,09:24:00,7.48,7.48,7.48,7.48,1,0,3387,0,0,0,0,0
2021-11-30,09:25:00,7.54,7.65,7.53,7.58,10,0,3389,0,0,0,0,0
2021-11-30,09:26:00,7.78,7.79,7.56,7.56,22,0,3382,0,0,0,0,0
2021-11-30,09:27:00,7.59,7.59,7.40,7.40,11,0,3377,0,0,0,0,0
2021-11-30,09:28:00,7.38,7.42,7.28,7.35,17,0,3377,0,0,0,0,0
2021-11-30,09:29:00,7.42,7.43,7.32,7.35,15,0,3376,0,0,0,0,0
2021-11-30,09:30:00,7.30,7.38,7.13,7.15,50,0,3384,0,0,0,0,0
2021-11-30,09:31:00,7.10,7.14,6.97,6.97,34,0,3396,0,0,0,0,0
2021-11-30,09:32:00,6.93,6.98,6.88,6.97,22,0,3397,0,0,0,0,0
2021-11-30,09:33:00,6.97,7.15,6.93,7.11,12,0,3402,0,0,0,0,0
2021-11-30,09:34:00,7.06,7.16,7.06,7.08,8,0,3402,0,0,0,0,0
2021-11-30,09:35:00,7.04,7.06,6.96,7.01,16,0,3402,0,0,0,0,0
2021-11-30,09:36:00,7.00,7.00,6.82,6.88,11,0,3405,0,0,0,0,0
2021-11-30,09:37:00,6.94,7.05,6.94,7.01,7,0,3406,0,0,0,0,0
2021-11-30,09:38:00,7.04,7.04,7.01,7.01,6,0,3408,0,0,0,0,0
2021-11-30,09:39:00,7.01,7.12,7.01,7.12,8,0,3403,0,0,0,0,0
2021-11-30,09:40:00,7.13,7.25,7.13,7.24,12,0,3402,0,0,0,0,0
2021-11-30,09:41:00,7.22,7.22,7.04,7.07,5,0,3402,0,0,0,0,0
2021-11-30,09:42:00,7.04,7.04,6.78,6.82,29,0,3403,0,0,0,0,0
2021-11-30,09:43:00,6.83,7.00,6.83,7.00,10,0,3396,0,0,0,0,0
2021-11-30,09:44:00,6.99,7.01,6.99,6.99,4,0,3396,0,0,0,0,0
2021-11-30,09:45:00,6.89,6.98,6.89,6.98,2,0,3396,0,0,0,0,0
2021-11-30,09:46:00,7.07,7.07,6.99,6.99,5,0,3395,0,0,0,0,0
2021-11-30,09:47:00,6.83,6.83,6.80,6.80,2,0,3397,0,0,0,0,0
2021-11-30,09:48:00,6.79,7.04,6.67,6.95,26,0,3400,0,0,0,0,0
2021-11-30,09:49:00,6.98,6.98,6.98,6.98,2,0,3401,0,0,0,0,0
2021-11-30,09:50:00,6.99,7.08,6.98,6.99,20,0,3398,0,0,0,0,0
2021-11-30,09:51:00,6.95,7.02,6.94,6.99,8,0,3396,0,0,0,0,0
2021-11-30,09:52:00,6.99,6.99,6.95,6.95,4,0,3395,0,0,0,0,0
2021-11-30,09:53:00,6.95,6.95,6.95,6.95,1,0,3396,0,0,0,0,0
2021-11-30,09:54:00,6.80,6.90,6.76,6.90,17,0,3400,0,0,0,0,0
2021-11-30,09:55:00,6.81,6.81,6.73,6.73,5,0,3401,0,0,0,0,0
2021-11-30,09:56:00,6.82,6.85,6.74,6.75,12,0,3402,0,0,0,0,0
2021-11-30,09:57:00,6.73,6.84,6.73,6.80,9,0,3401,0,0,0,0,0
2021-11-30,09:58:00,6.84,6.84,6.82,6.82,5,0,3405,0,0,0,0,0
2021-11-30,10:00:00,6.71,6.97,6.71,6.97,11,0,3407,0,0,0,0,0
2021-11-30,10:01:00,6.91,6.91,6.80,6.80,3,0,3409,0,0,0,0,0
2021-11-30,10:02:00,6.83,6.83,6.74,6.74,8,0,3409,0,0,0,0,0
2021-11-30,10:03:00,6.71,6.71,6.55,6.58,20,0,3413,0,0,0,0,0
2021-11-30,10:04:00,6.55,6.55,6.45,6.46,18,0,3416,0,0,0,0,0
2021-11-30,10:05:00,6.44,6.48,6.42,6.43,13,0,3418,0,0,0,0,0
2021-11-30,10:06:00,6.50,6.57,6.50,6.51,9,0,3424,0,0,0,0,0
2021-11-30,10:07:00,6.54,6.58,6.47,6.52,10,0,3428,0,0,0,0,0
2021-11-30,10:08:00,6.45,6.48,6.37,6.37,6,0,3429,0,0,0,0,0
2021-11-30,10:09:00,6.39,6.42,6.35,6.39,15,0,3435,0,0,0,0,0
2021-11-30,10:10:00,6.38,6.39,6.26,6.26,26,0,3446,0,0,0,0,0
2021-11-30,10:11:00,6.28,6.34,6.24,6.34,11,0,3443,0,0,0,0,0
2021-11-30,10:12:00,6.19,6.24,6.15,6.16,19,0,3444,0,0,0,0,0
2021-11-30,10:13:00,6.14,6.29,6.14,6.29,22,0,3448,0,0,0,0,0
2021-11-30,10:14:00,6.28,6.38,6.28,6.38,19,0,3453,0,0,0,0,0
2021-11-30,10:15:00,6.33,6.33,6.25,6.25,2,0,3455,0,0,0,0,0
2021-11-30,10:16:00,6.23,6.25,6.15,6.19,6,0,3457,0,0,0,0,0
2021-11-30,10:17:00,6.20,6.20,6.07,6.08,11,0,3458,0,0,0,0,0
2021-11-30,10:18:00,6.04,6.04,6.01,6.04,7,0,3460,0,0,0,0,0
2021-11-30,10:19:00,6.05,6.05,5.84,5.93,21,0,3465,0,0,0,0,0
2021-11-30,10:20:00,5.86,5.87,5.71,5.71,18,0,3466,0,0,0,0,0
2021-11-30,10:21:00,5.72,5.74,5.57,5.57,54,0,3471,0,0,0,0,0
2021-11-30,10:22:00,5.57,5.68,5.55,5.61,32,0,3486,0,0,0,0,0
2021-11-30,10:23:00,5.60,5.61,5.41,5.53,31,0,3494,0,0,0,0,0
2021-11-30,10:24:00,5.53,5.66,5.53,5.61,7,0,3499,0,0,0,0,0
2021-11-30,10:25:00,5.59,5.65,5.59,5.63,22,0,3501,0,0,0,0,0
2021-11-30,10:26:00,5.63,5.71,5.57,5.71,21,0,3494,0,0,0,0,0
2021-11-30,10:27:00,5.70,5.78,5.66,5.67,44,0,3504,0,0,0,0,0
2021-11-30,10:28:00,5.71,5.83,5.71,5.80,33,0,3519,0,0,0,0,0
2021-11-30,10:29:00,5.79,5.89,5.78,5.84,22,0,3510,0,0,0,0,0
2021-11-30,10:30:00,5.75,5.76,5.67,5.68,26,0,3502,0,0,0,0,0
2021-11-30,10:31:00,5.67,5.75,5.63,5.75,6,0,3516,0,0,0,0,0
2021-11-30,10:32:00,5.70,5.70,5.60,5.61,13,0,3522,0,0,0,0,0
2021-11-30,10:33:00,5.62,5.62,5.54,5.57,9,0,3528,0,0,0,0,0
2021-11-30,10:34:00,5.61,5.64,5.61,5.62,14,0,3532,0,0,0,0,0
2021-11-30,10:35:00,5.68,5.71,5.63,5.63,8,0,3534,0,0,0,0,0
2021-11-30,10:36:00,5.65,5.80,5.64,5.79,8,0,3537,0,0,0,0,0
2021-11-30,10:37:00,5.76,5.82,5.75,5.82,6,0,3539,0,0,0,0,0
2021-11-30,10:38:00,5.82,5.82,5.72,5.72,8,0,3543,0,0,0,0,0
2021-11-30,10:39:00,5.70,5.75,5.68,5.75,6,0,3544,0,0,0,0,0
2021-11-30,10:40:00,5.80,5.86,5.80,5.84,6,0,3547,0,0,0,0,0
2021-11-30,10:41:00,5.75,5.75,5.63,5.63,11,0,3548,0,0,0,0,0
2021-11-30,10:42:00,5.63,5.66,5.63,5.63,4,0,3552,0,0,0,0,0
2021-11-30,10:43:00,5.57,5.64,5.57,5.63,10,0,3557,0,0,0,0,0
2021-11-30,10:44:00,5.60,5.61,5.57,5.57,7,0,3557,0,0,0,0,0
2021-11-30,10:45:00,5.60,5.60,5.52,5.57,10,0,3562,0,0,0,0,0
2021-11-30,10:46:00,5.53,5.56,5.53,5.56,6,0,3565,0,0,0,0,0
2021-11-30,10:47:00,5.52,5.52,5.42,5.42,15,0,3572,0,0,0,0,0
2021-11-30,10:48:00,5.40,5.60,5.39,5.60,17,0,3574,0,0,0,0,0
2021-11-30,10:49:00,5.64,5.71,5.63,5.71,9,0,3579,0,0,0,0,0
2021-11-30,10:50:00,5.72,5.73,5.70,5.70,5,0,3577,0,0,0,0,0
2021-11-30,10:51:00,5.66,5.66,5.60,5.63,8,0,3577,0,0,0,0,0
2021-11-30,10:52:00,5.64,5.66,5.61,5.61,4,0,3579,0,0,0,0,0
2021-11-30,10:53:00,5.57,5.57,5.48,5.51,12,0,3585,0,0,0,0,0
2021-11-30,10:54:00,5.50,5.50,5.36,5.36,5,0,3586,0,0,0,0,0
2021-11-30,10:55:00,5.30,5.33,5.22,5.22,19,0,3590,0,0,0,0,0
2021-11-30,10:56:00,5.22,5.22,5.08,5.08,46,0,3608,0,0,0,0,0
2021-11-30,10:57:00,5.06,5.12,5.04,5.07,39,0,3609,0,0,0,0,0
2021-11-30,10:58:00,5.10,5.12,5.05,5.06,26,0,3627,0,0,0,0,0
2021-11-30,10:59:00,5.06,5.06,4.85,4.88,36,0,3642,0,0,0,0,0
2021-11-30,11:00:00,4.87,5.03,4.87,5.02,23,0,3650,0,0,0,0,0
2021-11-30,11:01:00,4.99,5.05,4.99,5.00,31,0,3670,0,0,0,0,0
2021-11-30,11:02:00,5.03,5.08,5.02,5.05,16,0,3674,0,0,0,0,0
2021-11-30,11:03:00,5.08,5.10,4.96,4.97,24,0,3679,0,0,0,0,0
2021-11-30,11:04:00,4.97,5.07,4.95,5.07,27,0,3684,0,0,0,0,0
2021-11-30,11:05:00,5.05,5.12,4.97,5.11,21,0,3688,0,0,0,0,0
2021-11-30,11:06:00,5.15,5.20,5.04,5.04,15,0,3692,0,0,0,0,0
2021-11-30,11:07:00,4.98,5.00,4.93,4.93,25,0,3706,0,0,0,0,0
2021-11-30,11:08:00,4.95,4.95,4.89,4.93,29,0,3729,0,0,0,0,0
2021-11-30,11:09:00,4.94,4.99,4.83,4.83,20,0,3732,0,0,0,0,0
2021-11-30,11:10:00,4.88,4.94,4.87,4.93,16,0,3736,0,0,0,0,0
2021-11-30,11:12:00,4.94,4.94,4.76,4.78,29,0,3733,0,0,0,0,0
2021-11-30,11:13:00,4.79,4.79,4.69,4.69,22,0,3741,0,0,0,0,0
2021-11-30,11:14:00,4.68,4.78,4.68,4.78,30,0,3736,0,0,0,0,0
2021-11-30,11:15:00,4.77,4.87,4.77,4.85,50,0,3732,0,0,0,0,0
2021-11-30,11:16:00,4.84,4.84,4.73,4.74,40,0,3728,0,0,0,0,0
2021-11-30,11:17:00,4.74,4.75,4.66,4.66,44,0,3749,0,0,0,0,0
2021-11-30,11:18:00,4.64,4.64,4.47,4.47,60,0,3752,0,0,0,0,0
2021-11-30,11:19:00,4.48,4.56,4.42,4.42,65,0,3780,0,0,0,0,0
2021-11-30,11:20:00,4.45,4.52,4.42,4.44,61,0,3812,0,0,0,0,0
2021-11-30,11:21:00,4.45,4.48,4.32,4.35,41,0,3834,0,0,0,0,0
2021-11-30,11:22:00,4.34,4.41,4.29,4.30,66,0,3842,0,0,0,0,0
2021-11-30,11:23:00,4.30,4.30,4.24,4.25,45,0,3868,0,0,0,0,0
2021-11-30,11:24:00,4.25,4.27,4.21,4.22,110,0,3908,0,0,0,0,0
2021-11-30,11:25:00,4.24,4.30,4.18,4.18,43,0,3918,0,0,0,0,0
2021-11-30,11:26:00,4.21,4.21,4.09,4.10,98,0,3983,0,0,0,0,0
2021-11-30,11:27:00,4.09,4.13,4.06,4.12,135,0,4002,0,0,0,0,0
2021-11-30,11:28:00,4.13,4.20,4.12,4.16,107,0,4030,0,0,0,0,0
2021-11-30,11:29:00,4.15,4.16,4.04,4.04,140,0,4087,0,0,0,0,0
2021-11-30,11:30:00,4.08,4.09,3.93,3.95,122,0,4124,0,0,0,0,0
2021-11-30,11:31:00,3.98,4.05,3.96,4.02,59,0,4134,0,0,0,0,0
2021-11-30,11:32:00,4.03,4.06,3.97,4.00,41,0,4157,0,0,0,0,0
2021-11-30,11:33:00,4.01,4.02,3.94,4.02,88,0,4180,0,0,0,0,0
2021-11-30,11:34:00,4.02,4.13,4.02,4.05,115,0,4201,0,0,0,0,0
2021-11-30,11:35:00,4.05,4.09,3.96,4.01,131,0,4253,0,0,0,0,0
2021-11-30,11:36:00,4.02,4.13,4.02,4.09,59,0,4290,0,0,0,0,0
2021-11-30,11:37:00,4.11,4.11,4.04,4.04,41,0,4295,0,0,0,0,0
2021-11-30,11:38:00,4.06,4.12,4.06,4.12,39,0,4323,0,0,0,0,0
2021-11-30,11:39:00,4.12,4.14,4.09,4.11,55,0,4351,0,0,0,0,0
2021-11-30,11:40:00,4.11,4.11,4.02,4.10,17,0,4353,0,0,0,0,0
2021-11-30,11:41:00,4.10,4.20,4.10,4.20,36,0,4355,0,0,0,0,0
2021-11-30,11:42:00,4.18,4.18,4.15,4.15,13,0,4357,0,0,0,0,0
2021-11-30,11:43:00,4.16,4.16,4.03,4.03,56,0,4367,0,0,0,0,0
2021-11-30,11:44:00,4.05,4.07,4.03,4.04,23,0,4370,0,0,0,0,0
2021-11-30,11:45:00,4.04,4.06,3.98,3.98,40,0,4400,0,0,0,0,0
2021-11-30,11:46:00,3.98,3.99,3.92,3.92,47,0,4419,0,0,0,0,0
2021-11-30,11:47:00,3.92,3.98,3.92,3.95,82,0,4429,0,0,0,0,0
2021-11-30,11:48:00,3.97,3.97,3.90,3.94,26,0,4392,0,0,0,0,0
2021-11-30,11:49:00,3.95,4.05,3.95,4.03,70,0,4407,0,0,0,0,0
2021-11-30,11:50:00,3.98,3.98,3.91,3.95,48,0,4426,0,0,0,0,0
2021-11-30,11:51:00,3.95,3.99,3.92,3.96,41,0,4424,0,0,0,0,0
2021-11-30,11:52:00,3.96,3.96,3.90,3.93,28,0,4426,0,0,0,0,0
2021-11-30,11:53:00,3.92,3.94,3.88,3.89,104,0,4429,0,0,0,0,0
2021-11-30,11:54:00,3.90,3.97,3.90,3.94,75,0,4453,0,0,0,0,0
2021-11-30,11:55:00,3.94,4.03,3.94,4.03,48,0,4460,0,0,0,0,0
2021-11-30,11:56:00,4.00,4.00,3.93,3.93,23,0,4466,0,0,0,0,0
2021-11-30,11:57:00,3.93,3.95,3.92,3.94,17,0,4470,0,0,0,0,0
2021-11-30,11:58:00,3.96,3.99,3.95,3.99,13,0,4473,0,0,0,0,0
2021-11-30,11:59:00,3.95,3.95,3.89,3.90,32,0,4488,0,0,0,0,0
2021-11-30,12:00:00,3.91,3.96,3.86,3.93,102,0,4518,0,0,0,0,0
2021-11-30,12:01:00,3.94,3.97,3.89,3.89,21,0,4519,0,0,0,0,0
2021-11-30,12:02:00,3.91,3.91,3.81,3.81,78,0,4541,0,0,0,0,0
2021-11-30,12:03:00,3.81,3.84,3.78,3.78,70,0,4583,0,0,0,0,0
2021-11-30,12:04:00,3.77,3.82,3.77,3.78,65,0,4612,0,0,0,0,0
2021-11-30,12:05:00,3.80,3.88,3.78,3.86,53,0,4647,0,0,0,0,0
2021-11-30,12:06:00,3.86,3.89,3.83,3.89,50,0,4655,0,0,0,0,0
2021-11-30,12:07:00,3.90,3.92,3.88,3.88,72,0,4667,0,0,0,0,0
2021-11-30,12:08:00,3.87,3.93,3.87,3.93,52,0,4672,0,0,0,0,0
2021-11-30,12:09:00,3.91,3.91,3.86,3.86,24,0,4688,0,0,0,0,0
2021-11-30,12:10:00,3.85,3.90,3.82,3.82,19,0,4693,0,0,0,0,0
2021-11-30,12:11:00,3.83,3.86,3.80,3.82,62,0,4694,0,0,0,0,0
2021-11-30,12:12:00,3.82,3.84,3.79,3.84,32,0,4727,0,0,0,0,0
2021-11-30,12:13:00,3.85,3.86,3.82,3.83,14,0,4733,0,0,0,0,0
2021-11-30,12:14:00,3.82,3.83,3.68,3.70,90,0,4740,0,0,0,0,0
2021-11-30,12:15:00,3.68,3.68,3.62,3.67,112,0,4811,0,0,0,0,0
2021-11-30,12:16:00,3.67,3.68,3.59,3.59,78,0,4829,0,0,0,0,0
2021-11-30,12:17:00,3.56,3.57,3.49,3.50,96,0,4872,0,0,0,0,0
2021-11-30,12:18:00,3.51,3.53,3.49,3.50,192,0,4876,0,0,0,0,0
2021-11-30,12:19:00,3.51,3.52,3.46,3.52,235,0,5019,0,0,0,0,0
2021-11-30,12:20:00,3.53,3.66,3.52,3.61,145,0,5024,0,0,0,0,0
2021-11-30,12:21:00,3.59,3.60,3.49,3.49,49,0,5036,0,0,0,0,0
2021-11-30,12:22:00,3.51,3.55,3.49,3.55,62,0,5068,0,0,0,0,0
2021-11-30,12:23:00,3.53,3.54,3.47,3.50,71,0,5092,0,0,0,0,0
2021-11-30,12:24:00,3.50,3.52,3.47,3.51,47,0,5117,0,0,0,0,0
2021-11-30,12:25:00,3.51,3.51,3.48,3.51,61,0,5146,0,0,0,0,0
2021-11-30,12:26:00,3.51,3.54,3.51,3.52,58,0,5136,0,0,0,0,0
2021-11-30,12:27:00,3.52,3.55,3.45,3.47,72,0,5137,0,0,0,0,0
2021-11-30,12:28:00,3.47,3.48,3.39,3.40,38,0,5150,0,0,0,0,0
2021-11-30,12:29:00,3.39,3.44,3.35,3.43,237,0,5224,0,0,0,0,0
2021-11-30,12:30:00,3.42,3.46,3.38,3.40,307,0,5405,0,0,0,0,0
2021-11-30,12:31:00,3.41,3.41,3.33,3.34,72,0,5444,0,0,0,0,0
2021-11-30,12:32:00,3.36,3.43,3.35,3.41,94,0,5468,0,0,0,0,0
2021-11-30,12:33:00,3.43,3.51,3.43,3.50,73,0,5480,0,0,0,0,0
2021-11-30,12:34:00,3.51,3.56,3.50,3.53,101,0,5518,0,0,0,0,0
2021-11-30,12:35:00,3.53,3.58,3.53,3.57,29,0,5519,0,0,0,0,0
2021-11-30,12:36:00,3.59,3.60,3.56,3.57,60,0,5531,0,0,0,0,0
2021-11-30,12:37:00,3.59,3.62,3.54,3.55,48,0,5540,0,0,0,0,0
2021-11-30,12:38:00,3.57,3.65,3.57,3.63,27,0,5536,0,0,0,0,0
2021-11-30,12:39:00,3.64,3.65,3.61,3.62,63,0,5559,0,0,0,0,0
2021-11-30,12:40:00,3.62,3.64,3.59,3.61,39,0,5574,0,0,0,0,0
2021-11-30,12:41:00,3.60,3.72,3.60,3.66,69,0,5581,0,0,0,0,0
2021-11-30,12:42:00,3.66,3.67,3.62,3.65,69,0,5577,0,0,0,0,0
2021-11-30,12:43:00,3.65,3.65,3.59,3.59,47,0,5559,0,0,0,0,0
2021-11-30,12:44:00,3.58,3.63,3.57,3.63,40,0,5559,0,0,0,0,0
2021-11-30,12:45:00,3.63,3.63,3.53,3.53,49,0,5569,0,0,0,0,0
2021-11-30,12:46:00,3.54,3.55,3.51,3.51,33,0,5578,0,0,0,0,0
2021-11-30,12:47:00,3.56,3.58,3.53,3.56,41,0,5583,0,0,0,0,0
2021-11-30,12:48:00,3.58,3.58,3.51,3.51,24,0,5616,0,0,0,0,0
2021-11-30,12:49:00,3.52,3.54,3.50,3.53,22,0,5614,0,0,0,0,0
2021-11-30,12:50:00,3.54,3.60,3.54,3.57,21,0,5609,0,0,0,0,0
2021-11-30,12:51:00,3.55,3.60,3.54,3.59,30,0,5611,0,0,0,0,0
2021-11-30,12:52:00,3.61,3.68,3.61,3.67,62,0,5609,0,0,0,0,0
2021-11-30,12:53:00,3.67,3.72,3.67,3.72,71,0,5603,0,0,0,0,0
2021-11-30,12:54:00,3.72,3.75,3.67,3.73,52,0,5604,0,0,0,0,0
2021-11-30,12:55:00,3.76,3.82,3.73,3.82,76,0,5597,0,0,0,0,0
2021-11-30,12:56:00,3.82,3.84,3.75,3.77,55,0,5599,0,0,0,0,0
2021-11-30,12:57:00,3.76,3.76,3.71,3.74,45,0,5582,0,0,0,0,0
2021-11-30,12:58:00,3.70,3.71,3.66,3.71,39,0,5580,0,0,0,0,0
2021-11-30,12:59:00,3.71,3.71,3.65,3.66,45,0,5590,0,0,0,0,0
2021-11-30,13:00:00,3.67,3.71,3.67,3.69,65,0,5594,0,0,0,0,0
2021-11-30,13:01:00,3.69,3.72,3.67,3.71,166,0,5649,0,0,0,0,0
2021-11-30,13:02:00,3.71,3.75,3.71,3.73,48,0,5658,0,0,0,0,0
2021-11-30,13:03:00,3.71,3.88,3.71,3.88,79,0,5677,0,0,0,0,0
2021-11-30,13:04:00,3.86,4.00,3.86,3.99,111,0,5685,0,0,0,0,0
2021-11-30,13:05:00,4.00,4.01,3.88,3.89,47,0,5681,0,0,0,0,0
2021-11-30,13:06:00,3.88,3.99,3.87,3.99,33,0,5674,0,0,0,0,0
2021-11-30,13:07:00,3.99,4.01,3.90,3.93,63,0,5685,0,0,0,0,0
2021-11-30,13:08:00,3.91,3.92,3.82,3.85,79,0,5675,0,0,0,0,0
2021-11-30,13:09:00,3.85,3.85,3.81,3.85,33,0,5680,0,0,0,0,0
2021-11-30,13:10:00,3.82,3.84,3.78,3.81,54,0,5678,0,0,0,0,0
2021-11-30,13:11:00,3.80,3.88,3.79,3.86,46,0,5662,0,0,0,0,0
2021-11-30,13:12:00,3.88,3.88,3.73,3.73,49,0,5663,0,0,0,0,0
2021-11-30,13:13:00,3.72,3.77,3.71,3.74,42,0,5659,0,0,0,0,0
2021-11-30,13:14:00,3.77,3.78,3.71,3.78,64,0,5669,0,0,0,0,0
2021-11-30,13:15:00,3.79,3.80,3.68,3.69,105,0,5656,0,0,0,0,0
2021-11-30,13:16:00,3.71,3.74,3.68,3.68,76,0,5664,0,0,0,0,0
2021-11-30,13:17:00,3.69,3.71,3.64,3.66,61,0,5686,0,0,0,0,0
2021-11-30,13:18:00,3.65,3.73,3.62,3.72,43,0,5685,0,0,0,0,0
2021-11-30,13:19:00,3.72,3.73,3.71,3.71,31,0,5684,0,0,0,0,0
2021-11-30,13:20:00,3.74,3.81,3.74,3.80,77,0,5687,0,0,0,0,0
2021-11-30,13:21:00,3.79,3.84,3.79,3.81,66,0,5687,0,0,0,0,0
2021-11-30,13:22:00,3.83,3.86,3.80,3.81,26,0,5694,0,0,0,0,0
2021-11-30,13:23:00,3.81,3.83,3.75,3.77,17,0,5699,0,0,0,0,0
2021-11-30,13:24:00,3.80,3.80,3.78,3.80,9,0,5700,0,0,0,0,0
2021-11-30,13:25:00,3.82,3.82,3.76,3.79,11,0,5704,0,0,0,0,0
2021-11-30,13:26:00,3.79,3.79,3.73,3.73,34,0,5710,0,0,0,0,0
2021-11-30,13:27:00,3.73,3.73,3.64,3.65,52,0,5719,0,0,0,0,0
2021-11-30,13:28:00,3.66,3.69,3.64,3.69,51,0,5723,0,0,0,0,0
2021-11-30,13:29:00,3.69,3.72,3.68,3.68,16,0,5732,0,0,0,0,0
2021-11-30,13:30:00,3.70,3.70,3.64,3.67,22,0,5726,0,0,0,0,0
2021-11-30,13:31:00,3.66,3.73,3.64,3.73,69,0,5764,0,0,0,0,0
2021-11-30,13:32:00,3.72,3.74,3.70,3.71,30,0,5775,0,0,0,0,0
2021-11-30,13:33:00,3.68,3.68,3.62,3.62,34,0,5802,0,0,0,0,0
2021-11-30,13:34:00,3.63,3.67,3.63,3.66,74,0,5798,0,0,0,0,0
2021-11-30,13:35:00,3.68,3.70,3.65,3.68,19,0,5807,0,0,0,0,0
2021-11-30,13:36:00,3.67,3.69,3.62,3.69,53,0,5814,0,0,0,0,0
2021-11-30,13:37:00,3.70,3.73,3.62,3.62,61,0,5820,0,0,0,0,0
2021-11-30,13:38:00,3.63,3.67,3.63,3.67,12,0,5818,0,0,0,0,0
2021-11-30,13:39:00,3.66,3.68,3.62,3.65,45,0,5816,0,0,0,0,0
2021-11-30,13:40:00,3.63,3.69,3.63,3.69,56,0,5801,0,0,0,0,0
2021-11-30,13:41:00,3.68,3.69,3.66,3.66,8,0,5805,0,0,0,0,0
2021-11-30,13:42:00,3.68,3.71,3.68,3.71,34,0,5803,0,0,0,0,0
2021-11-30,13:43:00,3.72,3.75,3.72,3.74,12,0,5805,0,0,0,0,0
2021-11-30,13:44:00,3.72,3.74,3.69,3.70,71,0,5822,0,0,0,0,0
2021-11-30,13:45:00,3.70,3.79,3.67,3.79,24,0,5823,0,0,0,0,0
2021-11-30,13:46:00,3.79,3.79,3.75,3.75,20,0,5833,0,0,0,0,0
2021-11-30,13:47:00,3.72,3.76,3.71,3.75,58,0,5853,0,0,0,0,0
2021-11-30,13:48:00,3.74,3.79,3.74,3.77,13,0,5850,0,0,0,0,0
2021-11-30,13:49:00,3.78,3.81,3.78,3.80,28,0,5855,0,0,0,0,0
2021-11-30,13:50:00,3.80,3.84,3.77,3.84,51,0,5846,0,0,0,0,0
2021-11-30,13:51:00,3.84,3.93,3.84,3.88,90,0,5835,0,0,0,0,0
2021-11-30,13:52:00,3.89,3.91,3.88,3.90,19,0,5830,0,0,0,0,0
2021-11-30,13:53:00,3.91,3.95,3.90,3.94,32,0,5830,0,0,0,0,0
2021-11-30,13:54:00,3.95,4.01,3.93,4.00,51,0,5834,0,0,0,0,0
2021-11-30,13:55:00,3.99,4.00,3.92,3.95,36,0,5828,0,0,0,0,0
2021-11-30,13:56:00,3.95,4.12,3.95,4.11,81,0,5836,0,0,0,0,0
2021-11-30,13:57:00,4.11,4.11,3.99,4.00,55,0,5834,0,0,0,0,0
2021-11-30,13:58:00,3.99,3.99,3.95,3.98,44,0,5813,0,0,0,0,0
2021-11-30,13:59:00,3.98,3.98,3.94,3.95,32,0,5813,0,0,0,0,0
2021-11-30,14:00:00,3.97,3.97,3.85,3.85,142,0,5794,0,0,0,0,0
2021-11-30,14:01:00,3.84,3.90,3.81,3.89,88,0,5789,0,0,0,0,0
2021-11-30,14:02:00,3.90,3.91,3.78,3.78,39,0,5801,0,0,0,0,0
2021-11-30,14:03:00,3.78,3.79,3.76,3.77,22,0,5800,0,0,0,0,0
2021-11-30,14:04:00,3.77,3.79,3.74,3.74,36,0,5809,0,0,0,0,0
2021-11-30,14:05:00,3.73,3.76,3.63,3.63,196,0,5805,0,0,0,0,0
2021-11-30,14:06:00,3.63,3.64,3.57,3.59,161,0,5858,0,0,0,0,0
2021-11-30,14:07:00,3.59,3.62,3.56,3.59,126,0,5865,0,0,0,0,0
2021-11-30,14:08:00,3.57,3.59,3.53,3.55,75,0,5861,0,0,0,0,0
2021-11-30,14:09:00,3.55,3.59,3.54,3.56,76,0,5871,0,0,0,0,0
2021-11-30,14:10:00,3.57,3.62,3.51,3.54,102,0,5899,0,0,0,0,0
2021-11-30,14:11:00,3.55,3.57,3.45,3.45,71,0,5908,0,0,0,0,0
2021-11-30,14:12:00,3.45,3.50,3.42,3.48,158,0,5948,0,0,0,0,0
2021-11-30,14:13:00,3.48,3.48,3.42,3.43,131,0,6023,0,0,0,0,0
2021-11-30,14:14:00,3.43,3.43,3.35,3.35,205,0,6087,0,0,0,0,0
2021-11-30,14:15:00,3.36,3.37,3.28,3.29,243,0,6084,0,0,0,0,0
2021-11-30,14:16:00,3.29,3.30,3.19,3.22,196,0,6089,0,0,0,0,0
2021-11-30,14:17:00,3.20,3.26,3.16,3.20,238,0,6079,0,0,0,0,0
2021-11-30,14:18:00,3.19,3.25,3.13,3.14,104,0,6086,0,0,0,0,0
2021-11-30,14:19:00,3.15,3.17,3.00,3.00,370,0,6059,0,0,0,0,0
2021-11-30,14:20:00,3.00,3.03,2.94,2.98,224,0,6069,0,0,0,0,0
2021-11-30,14:21:00,2.99,3.03,2.92,2.92,384,0,6057,0,0,0,0,0
2021-11-30,14:22:00,2.92,2.94,2.87,2.92,273,0,6147,0,0,0,0,0
2021-11-30,14:23:00,2.93,2.94,2.88,2.88,186,0,6161,0,0,0,0,0
2021-11-30,14:24:00,2.88,2.89,2.83,2.84,213,0,6228,0,0,0,0,0
2021-11-30,14:25:00,2.85,2.85,2.71,2.74,362,0,6304,0,0,0,0,0
2021-11-30,14:26:00,2.75,2.75,2.68,2.71,243,0,6375,0,0,0,0,0
2021-11-30,14:27:00,2.71,2.78,2.69,2.75,372,0,6426,0,0,0,0,0
2021-11-30,14:28:00,2.75,2.90,2.71,2.89,285,0,6444,0,0,0,0,0
2021-11-30,14:29:00,2.89,2.93,2.88,2.88,336,0,6440,0,0,0,0,0
2021-11-30,14:30:00,2.89,2.94,2.87,2.89,348,0,6417,0,0,0,0,0
2021-11-30,14:31:00,2.90,2.93,2.87,2.93,113,0,6412,0,0,0,0,0
2021-11-30,14:32:00,2.92,2.92,2.85,2.86,125,0,6410,0,0,0,0,0
2021-11-30,14:33:00,2.87,2.87,2.80,2.85,121,0,6411,0,0,0,0,0
2021-11-30,14:34:00,2.85,2.94,2.85,2.91,204,0,6461,0,0,0,0,0
2021-11-30,14:35:00,2.91,2.92,2.84,2.87,147,0,6493,0,0,0,0,0
2021-11-30,14:36:00,2.87,2.87,2.80,2.80,154,0,6528,0,0,0,0,0
2021-11-30,14:37:00,2.80,2.80,2.71,2.72,182,0,6568,0,0,0,0,0
2021-11-30,14:38:00,2.73,2.75,2.70,2.75,274,0,6648,0,0,0,0,0
2021-11-30,14:39:00,2.75,2.82,2.75,2.81,125,0,6655,0,0,0,0,0
2021-11-30,14:40:00,2.81,2.81,2.74,2.77,100,0,6695,0,0,0,0,0
2021-11-30,14:41:00,2.77,2.83,2.77,2.81,168,0,6692,0,0,0,0,0
2021-11-30,14:42:00,2.81,2.81,2.66,2.67,226,0,6717,0,0,0,0,0
2021-11-30,14:43:00,2.67,2.71,2.67,2.67,190,0,6697,0,0,0,0,0
2021-11-30,14:44:00,2.68,2.68,2.58,2.59,317,0,6741,0,0,0,0,0
2021-11-30,14:45:00,2.58,2.65,2.57,2.60,403,0,6797,0,0,0,0,0
2021-11-30,14:46:00,2.60,2.62,2.52,2.53,477,0,6902,0,0,0,0,0
2021-11-30,14:47:00,2.53,2.55,2.49,2.50,380,0,6949,0,0,0,0,0
2021-11-30,14:48:00,2.51,2.68,2.51,2.67,732,0,6986,0,0,0,0,0
2021-11-30,14:49:00,2.68,2.68,2.63,2.67,580,0,6839,0,0,0,0,0
2021-11-30,14:50:00,2.66,2.80,2.65,2.80,409,0,6935,0,0,0,0,0
2021-11-30,14:51:00,2.79,2.83,2.74,2.74,422,0,6884,0,0,0,0,0
2021-11-30,14:52:00,2.74,2.79,2.72,2.73,144,0,6903,0,0,0,0,0
2021-11-30,14:53:00,2.72,2.75,2.67,2.73,256,0,6918,0,0,0,0,0
2021-11-30,14:54:00,2.72,2.72,2.67,2.69,219,0,6971,0,0,0,0,0
2021-11-30,14:55:00,2.69,2.70,2.66,2.69,148,0,7006,0,0,0,0,0
2021-11-30,14:56:00,2.69,2.69,2.55,2.56,585,0,7081,0,0,0,0,0
2021-11-30,14:57:00,2.57,2.62,2.57,2.59,295,0,7139,0,0,0,0,0
2021-11-30,14:58:00,2.60,2.65,2.60,2.61,194,0,7170,0,0,0,0,0
2021-11-30,14:59:00,2.62,2.66,2.60,2.62,214,0,7210,0,0,0,0,0
2021-11-30,15:00:00,2.62,2.67,2.56,2.56,201,0,7240,0,0,0,0,0
2021-11-30,15:01:00,2.55,2.56,2.34,2.36,706,0,7219,0,0,0,0,0
2021-11-30,15:02:00,2.35,2.42,2.34,2.39,365,0,7309,0,0,0,0,0
2021-11-30,15:03:00,2.39,2.40,2.32,2.36,397,0,7339,0,0,0,0,0
2021-11-30,15:04:00,2.34,2.35,2.27,2.29,616,0,7310,0,0,0,0,0
2021-11-30,15:05:00,2.28,2.35,2.26,2.34,407,0,7492,0,0,0,0,0
2021-11-30,15:06:00,2.34,2.34,2.29,2.32,393,0,7529,0,0,0,0,0
2021-11-30,15:07:00,2.32,2.34,2.31,2.32,349,0,7559,0,0,0,0,0
2021-11-30,15:08:00,2.33,2.36,2.32,2.35,436,0,7607,0,0,0,0,0
2021-11-30,15:09:00,2.35,2.38,2.33,2.35,766,0,7771,0,0,0,0,0
2021-11-30,15:10:00,2.35,2.38,2.35,2.36,599,0,7809,0,0,0,0,0
2021-11-30,15:11:00,2.35,2.35,2.27,2.29,630,0,7871,0,0,0,0,0
2021-11-30,15:12:00,2.29,2.30,2.23,2.25,693,0,7802,0,0,0,0,0
2021-11-30,15:13:00,2.25,2.28,2.23,2.27,492,0,7842,0,0,0,0,0
2021-11-30,15:14:00,2.27,2.30,2.25,2.27,442,0,7926,0,0,0,0,0
2021-11-30,15:15:00,2.26,2.43,2.25,2.43,387,0,7955,0,0,0,0,0
2021-11-30,15:16:00,2.43,2.45,2.36,2.45,607,0,8122,0,0,0,0,0
2021-11-30,15:17:00,2.46,2.60,2.44,2.60,426,0,8218,0,0,0,0,0
2021-11-30,15:18:00,2.61,2.68,2.60,2.64,489,0,8217,0,0,0,0,0
2021-11-30,15:19:00,2.65,2.71,2.62,2.68,377,0,8246,0,0,0,0,0
2021-11-30,15:20:00,2.68,2.80,2.66,2.80,992,0,8319,0,0,0,0,0
2021-11-30,15:21:00,2.80,2.80,2.67,2.73,352,0,8370,0,0,0,0,0
2021-11-30,15:22:00,2.73,2.81,2.70,2.80,430,0,8285,0,0,0,0,0
2021-11-30,15:23:00,2.80,2.80,2.69,2.69,380,0,8314,0,0,0,0,0
2021-11-30,15:24:00,2.70,2.71,2.61,2.67,363,0,8358,0,0,0,0,0
2021-11-30,15:25:00,2.68,2.71,2.59,2.65,465,0,8427,0,0,0,0,0
2021-11-30,15:26:00,2.66,2.68,2.63,2.67,194,0,8403,0,0,0,0,0
2021-11-30,15:27:00,2.67,2.68,2.63,2.68,465,0,8212,0,0,0,0,0
2021-11-30,15:28:00,2.67,2.69,2.65,2.65,114,0,8177,0,0,0,0,0
2021-11-30,15:29:00,2.67,2.70,2.59,2.68,243,0,8198,0,0,0,0,0
2021-11-30,15:30:00,2.70,2.95,2.70,2.95,237,0,8223,0,0,0,0,0
2021-11-30,15:31:00,2.97,2.99,2.88,2.94,178,0,8331,0,0,0,0,0
2021-11-30,15:32:00,2.93,2.93,2.81,2.89,269,0,8362,0,0,0,0,0
2021-11-30,15:33:00,2.91,3.03,2.91,3.03,161,0,8407,0,0,0,0,0
2021-11-30,15:34:00,3.04,3.04,2.87,2.87,192,0,8471,0,0,0,0,0
2021-11-30,15:45:00,2.87,2.87,2.87,2.87,139,0,8472,0,0,0,0,0
2021-12-01,09:00:00,3.29,3.56,3.00,3.16,926,0,9453,0,0,0,0,0
2021-12-01,09:01:00,3.18,3.59,3.17,3.51,879,0,9408,0,0,0,0,0
2021-12-01,09:02:00,3.50,3.75,3.49,3.56,817,0,9442,0,0,0,0,0
2021-12-01,09:03:00,3.55,3.79,3.55,3.78,553,0,9669,0,0,0,0,0
2021-12-01,09:04:00,3.79,3.83,3.61,3.64,606,0,9643,0,0,0,0,0
2021-12-01,09:05:00,3.63,3.64,3.27,3.28,533,0,9698,0,0,0,0,0
2021-12-01,09:06:00,3.28,3.36,3.00,3.00,722,0,9757,0,0,0,0,0
2021-12-01,09:07:00,3.01,3.17,2.97,3.09,596,0,9781,0,0,0,0,0
2021-12-01,09:08:00,3.07,3.16,3.03,3.06,413,0,9810,0,0,0,0,0
2021-12-01,09:09:00,3.04,3.43,3.04,3.30,824,0,9873,0,0,0,0,0
2021-12-01,09:10:00,3.32,3.49,3.24,3.48,563,0,9931,0,0,0,0,0
2021-12-01,09:11:00,3.49,3.52,3.38,3.43,453,0,9931,0,0,0,0,0
2021-12-01,09:12:00,3.44,3.57,3.44,3.47,356,0,9880,0,0,0,0,0
2021-12-01,09:13:00,3.46,3.50,3.25,3.31,404,0,9857,0,0,0,0,0
2021-12-01,09:14:00,3.32,3.43,3.25,3.26,363,0,9856,0,0,0,0,0
2021-12-01,09:15:00,3.25,3.32,3.01,3.02,577,0,9777,0,0,0,0,0
2021-12-01,09:16:00,3.04,3.05,2.80,2.82,514,0,9724,0,0,0,0,0
2021-12-01,09:17:00,2.81,2.87,2.69,2.69,634,0,9743,0,0,0,0,0
2021-12-01,09:18:00,2.69,3.01,2.66,2.98,743,0,9824,0,0,0,0,0
2021-12-01,09:19:00,3.00,3.01,2.72,2.92,616,0,9811,0,0,0,0,0
2021-12-01,09:20:00,2.92,3.14,2.84,3.14,919,0,9796,0,0,0,0,0
2021-12-01,09:21:00,3.13,3.23,2.97,3.11,1289,0,9780,0,0,0,0,0
2021-12-01,09:22:00,3.12,3.16,2.96,3.16,774,0,9793,0,0,0,0,0
2021-12-01,09:23:00,3.17,3.38,3.16,3.33,785,0,9858,0,0,0,0,0
2021-12-01,09:24:00,3.35,3.49,3.35,3.43,492,0,9920,0,0,0,0,0
2021-12-01,09:25:00,3.42,3.50,3.33,3.42,470,0,9907,0,0,0,0,0
2021-12-01,09:26:00,3.43,3.59,3.22,3.57,642,0,9890,0,0,0,0,0
2021-12-01,09:27:00,3.59,3.74,3.55,3.62,747,0,9881,0,0,0,0,0
2021-12-01,09:28:00,3.61,3.72,3.49,3.50,529,0,9836,0,0,0,0,0
2021-12-01,09:29:00,3.50,3.56,3.29,3.30,402,0,9838,0,0,0,0,0
2021-12-01,09:30:00,3.30,3.62,3.30,3.58,602,0,9839,0,0,0,0,0
2021-12-01,09:31:00,3.57,3.67,3.51,3.60,590,0,9878,0,0,0,0,0
2021-12-01,09:32:00,3.59,3.62,3.48,3.55,401,0,9873,0,0,0,0,0
2021-12-01,09:33:00,3.54,3.57,3.44,3.56,388,0,9874,0,0,0,0,0
2021-12-01,09:34:00,3.57,3.62,3.49,3.55,220,0,9862,0,0,0,0,0
2021-12-01,09:35:00,3.55,3.55,3.36,3.45,445,0,9888,0,0,0,0,0
2021-12-01,09:36:00,3.46,3.49,3.31,3.33,302,0,9859,0,0,0,0,0
2021-12-01,09:37:00,3.32,3.32,3.05,3.10,303,0,9862,0,0,0,0,0
2021-12-01,09:38:00,3.10,3.19,3.04,3.12,289,0,9881,0,0,0,0,0
2021-12-01,09:39:00,3.12,3.51,3.11,3.50,504,0,9864,0,0,0,0,0
2021-12-01,09:40:00,3.50,3.66,3.49,3.62,722,0,9896,0,0,0,0,0
2021-12-01,09:41:00,3.61,3.70,3.54,3.70,374,0,9868,0,0,0,0,0
2021-12-01,09:42:00,3.71,3.77,3.64,3.67,416,0,9934,0,0,0,0,0
2021-12-01,09:43:00,3.67,3.70,3.57,3.64,409,0,9932,0,0,0,0,0
2021-12-01,09:44:00,3.65,3.83,3.65,3.69,360,0,9943,0,0,0,0,0
2021-12-01,09:45:00,3.71,3.81,3.71,3.80,292,0,9981,0,0,0,0,0
2021-12-01,09:46:00,3.82,3.92,3.80,3.90,477,0,10045,0,0,0,0,0
2021-12-01,09:47:00,3.91,3.95,3.72,3.74,272,0,9972,0,0,0,0,0
2021-12-01,09:48:00,3.75,3.78,3.54,3.59,386,0,9889,0,0,0,0,0
2021-12-01,09:49:00,3.61,3.76,3.52,3.75,393,0,9898,0,0,0,0,0
2021-12-01,09:50:00,3.77,3.79,3.65,3.75,171,0,9906,0,0,0,0,0
2021-12-01,09:51:00,3.76,3.83,3.68,3.68,177,0,9917,0,0,0,0,0
2021-12-01,09:52:00,3.67,3.69,3.60,3.61,236,0,9920,0,0,0,0,0
2021-12-01,09:53:00,3.59,3.72,3.57,3.71,163,0,9885,0,0,0,0,0
2021-12-01,09:54:00,3.72,3.73,3.47,3.48,218,0,9900,0,0,0,0,0
2021-12-01,09:55:00,3.50,3.64,3.50,3.58,166,0,9887,0,0,0,0,0
2021-12-01,09:56:00,3.57,3.72,3.54,3.57,224,0,9894,0,0,0,0,0
2021-12-01,09:57:00,3.57,3.59,3.47,3.53,255,0,9855,0,0,0,0,0
2021-12-01,09:58:00,3.51,3.61,3.40,3.45,210,0,9861,0,0,0,0,0
2021-12-01,09:59:00,3.46,3.65,3.40,3.65,171,0,9848,0,0,0,0,0
2021-12-01,10:00:00,3.64,3.64,3.20,3.26,481,0,9841,0,0,0,0,0
2021-12-01,10:01:00,3.25,3.45,3.24,3.43,435,0,9771,0,0,0,0,0
2021-12-01,10:02:00,3.45,3.61,3.45,3.55,248,0,9779,0,0,0,0,0
2021-12-01,10:03:00,3.56,3.72,3.55,3.66,298,0,9809,0,0,0,0,0
2021-12-01,10:04:00,3.68,3.76,3.64,3.74,273,0,9831,0,0,0,0,0
2021-12-01,10:05:00,3.75,3.83,3.68,3.82,258,0,9831,0,0,0,0,0
2021-12-01,10:06:00,3.80,3.82,3.71,3.75,170,0,9824,0,0,0,0,0
2021-12-01,10:07:00,3.76,3.81,3.68,3.77,229,0,9781,0,0,0,0,0
2021-12-01,10:08:00,3.79,3.82,3.76,3.76,161,0,9787,0,0,0,0,0
2021-12-01,10:09:00,3.78,3.79,3.69,3.73,141,0,9785,0,0,0,0,0
2021-12-01,10:10:00,3.71,3.83,3.67,3.79,188,0,9785,0,0,0,0,0
2021-12-01,10:11:00,3.79,3.97,3.79,3.94,272,0,9791,0,0,0,0,0
2021-12-01,10:12:00,3.94,3.98,3.88,3.95,340,0,9709,0,0,0,0,0
2021-12-01,10:13:00,3.93,3.93,3.80,3.84,253,0,9717,0,0,0,0,0
2021-12-01,10:14:00,3.84,4.02,3.82,4.01,301,0,9684,0,0,0,0,0
2021-12-01,10:15:00,4.02,4.02,3.81,3.83,230,0,9710,0,0,0,0,0
2021-12-01,10:16:00,3.83,3.93,3.83,3.92,126,0,9709,0,0,0,0,0
2021-12-01,10:17:00,3.93,4.00,3.88,3.91,152,0,9701,0,0,0,0,0
2021-12-01,10:18:00,3.88,3.97,3.87,3.97,94,0,9692,0,0,0,0,0
2021-12-01,10:19:00,3.96,3.97,3.83,3.87,97,0,9692,0,0,0,0,0
2021-12-01,10:20:00,3.88,3.98,3.83,3.97,117,0,9687,0,0,0,0,0
2021-12-01,10:21:00,3.97,4.02,3.91,3.91,111,0,9686,0,0,0,0,0
2021-12-01,10:22:00,3.91,3.93,3.84,3.84,186,0,9667,0,0,0,0,0
2021-12-01,10:23:00,3.85,3.89,3.74,3.79,164,0,9717,0,0,0,0,0
2021-12-01,10:24:00,3.79,3.83,3.76,3.77,134,0,9722,0,0,0,0,0
2021-12-01,10:25:00,3.76,3.83,3.71,3.72,182,0,9746,0,0,0,0,0
2021-12-01,10:26:00,3.72,3.80,3.71,3.72,95,0,9761,0,0,0,0,0
2021-12-01,10:27:00,3.71,3.84,3.70,3.80,98,0,9766,0,0,0,0,0
2021-12-01,10:28:00,3.79,3.86,3.77,3.82,97,0,9768,0,0,0,0,0
2021-12-01,10:29:00,3.83,3.88,3.79,3.79,142,0,9756,0,0,0,0,0
2021-12-01,10:30:00,3.83,4.03,3.77,3.99,239,0,9791,0,0,0,0,0
2021-12-01,10:31:00,3.98,3.99,3.87,3.88,128,0,9765,0,0,0,0,0
2021-12-01,10:32:00,3.89,3.92,3.78,3.78,134,0,9779,0,0,0,0,0
2021-12-01,10:33:00,3.79,3.82,3.76,3.81,100,0,9778,0,0,0,0,0
2021-12-01,10:34:00,3.81,3.96,3.80,3.95,250,0,9792,0,0,0,0,0
2021-12-01,10:35:00,3.96,4.04,3.93,3.93,173,0,9780,0,0,0,0,0
2021-12-01,10:36:00,3.93,4.05,3.92,4.04,136,0,9775,0,0,0,0,0
2021-12-01,10:37:00,4.03,4.07,3.99,4.03,152,0,9783,0,0,0,0,0
2021-12-01,10:38:00,4.04,4.04,3.95,3.96,146,0,9782,0,0,0,0,0
2021-12-01,10:39:00,3.97,4.04,3.96,4.01,89,0,9795,0,0,0,0,0
2021-12-01,10:40:00,4.03,4.12,3.98,4.06,167,0,9790,0,0,0,0,0
2021-12-01,10:41:00,4.05,4.05,3.87,3.92,154,0,9844,0,0,0,0,0
2021-12-01,10:42:00,3.96,3.96,3.85,3.87,124,0,9895,0,0,0,0,0
2021-12-01,10:43:00,3.88,4.00,3.88,3.99,84,0,9873,0,0,0,0,0
2021-12-01,10:44:00,4.01,4.06,4.01,4.04,91,0,9862,0,0,0,0,0
2021-12-01,10:45:00,4.05,4.05,3.96,4.01,102,0,9852,0,0,0,0,0
2021-12-01,10:46:00,3.99,4.11,3.96,4.09,150,0,9863,0,0,0,0,0
2021-12-01,10:47:00,4.08,4.10,4.02,4.02,180,0,9839,0,0,0,0,0
2021-12-01,10:48:00,4.04,4.08,3.99,4.01,136,0,9867,0,0,0,0,0
2021-12-01,10:49:00,4.00,4.00,3.91,3.91,111,0,9891,0,0,0,0,0
2021-12-01,10:50:00,3.92,3.92,3.84,3.88,164,0,9899,0,0,0,0,0
2021-12-01,10:51:00,3.89,3.98,3.88,3.94,184,0,9888,0,0,0,0,0
2021-12-01,10:52:00,3.96,4.02,3.93,3.96,201,0,9881,0,0,0,0,0
2021-12-01,10:53:00,3.95,4.06,3.91,4.05,166,0,9854,0,0,0,0,0
2021-12-01,10:54:00,4.03,4.03,3.95,3.98,82,0,9842,0,0,0,0,0
2021-12-01,10:55:00,3.97,4.04,3.94,4.02,168,0,9843,0,0,0,0,0
2021-12-01,10:56:00,4.02,4.05,3.99,4.04,94,0,9863,0,0,0,0,0
2021-12-01,10:57:00,4.03,4.09,4.02,4.08,108,0,9848,0,0,0,0,0
2021-12-01,10:58:00,4.06,4.07,3.96,3.96,94,0,9850,0,0,0,0,0
2021-12-01,10:59:00,3.97,4.11,3.95,4.09,190,0,9849,0,0,0,0,0
2021-12-01,11:00:00,4.08,4.11,4.03,4.06,93,0,9835,0,0,0,0,0
2021-12-01,11:01:00,4.08,4.21,4.08,4.20,166,0,9812,0,0,0,0,0
2021-12-01,11:02:00,4.20,4.35,4.15,4.31,601,0,9823,0,0,0,0,0
2021-12-01,11:03:00,4.31,4.49,4.28,4.46,330,0,9906,0,0,0,0,0
2021-12-01,11:04:00,4.44,4.52,4.42,4.47,220,0,9859,0,0,0,0,0
2021-12-01,11:05:00,4.48,4.49,4.31,4.40,160,0,9871,0,0,0,0,0
2021-12-01,11:06:00,4.40,4.54,4.39,4.54,243,0,9863,0,0,0,0,0
2021-12-01,11:07:00,4.54,4.57,4.47,4.48,198,0,9897,0,0,0,0,0
2021-12-01,11:08:00,4.49,4.53,4.46,4.46,165,0,9886,0,0,0,0,0
2021-12-01,11:09:00,4.46,4.52,4.42,4.44,186,0,9942,0,0,0,0,0
2021-12-01,11:10:00,4.47,4.47,4.41,4.41,85,0,9932,0,0,0,0,0
2021-12-01,11:11:00,4.41,4.41,4.34,4.37,221,0,9897,0,0,0,0,0
2021-12-01,11:12:00,4.42,4.43,4.33,4.33,94,0,9924,0,0,0,0,0
2021-12-01,11:13:00,4.33,4.44,4.33,4.43,81,0,9923,0,0,0,0,0
2021-12-01,11:14:00,4.44,4.47,4.37,4.42,94,0,9928,0,0,0,0,0
2021-12-01,11:15:00,4.43,4.44,4.38,4.44,63,0,9923,0,0,0,0,0
2021-12-01,11:16:00,4.45,4.50,4.38,4.49,118,0,9897,0,0,0,0,0
2021-12-01,11:17:00,4.50,4.57,4.45,4.53,265,0,9942,0,0,0,0,0
2021-12-01,11:18:00,4.55,4.60,4.53,4.59,166,0,9949,0,0,0,0,0
2021-12-01,11:19:00,4.59,4.61,4.49,4.54,230,0,9947,0,0,0,0,0
2021-12-01,11:20:00,4.53,4.55,4.47,4.53,97,0,9996,0,0,0,0,0
2021-12-01,11:21:00,4.53,4.61,4.50,4.60,192,0,10008,0,0,0,0,0
2021-12-01,11:22:00,4.62,4.65,4.61,4.64,107,0,10010,0,0,0,0,0
2021-12-01,11:23:00,4.64,4.71,4.58,4.71,202,0,10012,0,0,0,0,0
2021-12-01,11:24:00,4.73,4.82,4.73,4.77,162,0,9997,0,0,0,0,0
2021-12-01,11:25:00,4.78,4.81,4.75,4.81,112,0,9995,0,0,0,0,0
2021-12-01,11:26:00,4.80,4.91,4.77,4.91,153,0,9965,0,0,0,0,0
2021-12-01,11:27:00,4.90,4.96,4.87,4.87,160,0,10001,0,0,0,0,0
2021-12-01,11:28:00,4.86,4.89,4.82,4.84,75,0,10009,0,0,0,0,0
2021-12-01,11:29:00,4.83,4.94,4.83,4.88,128,0,9996,0,0,0,0,0
2021-12-01,11:30:00,4.89,5.06,4.84,5.05,163,0,10001,0,0,0,0,0
2021-12-01,11:31:00,5.04,5.24,5.02,5.21,236,0,10066,0,0,0,0,0
2021-12-01,11:32:00,5.20,5.24,5.15,5.23,121,0,10067,0,0,0,0,0
2021-12-01,11:33:00,5.22,5.23,5.11,5.21,97,0,10070,0,0,0,0,0
2021-12-01,11:34:00,5.20,5.23,5.10,5.10,108,0,10071,0,0,0,0,0
2021-12-01,11:35:00,5.08,5.17,5.08,5.16,96,0,10086,0,0,0,0,0
2021-12-01,11:36:00,5.16,5.26,5.16,5.22,68,0,10077,0,0,0,0,0
2021-12-01,11:37:00,5.22,5.30,5.22,5.29,131,0,10054,0,0,0,0,0
2021-12-01,11:38:00,5.30,5.31,5.16,5.20,204,0,10041,0,0,0,0,0
2021-12-01,11:39:00,5.20,5.26,5.13,5.14,132,0,10025,0,0,0,0,0
2021-12-01,11:40:00,5.15,5.22,5.15,5.19,70,0,10032,0,0,0,0,0
2021-12-01,11:41:00,5.17,5.22,5.09,5.10,112,0,10034,0,0,0,0,0
2021-12-01,11:42:00,5.11,5.18,5.05,5.17,79,0,10025,0,0,0,0,0
2021-12-01,11:43:00,5.18,5.18,4.94,4.95,140,0,10017,0,0,0,0,0
2021-12-01,11:44:00,4.93,5.11,4.93,5.06,108,0,9996,0,0,0,0,0
2021-12-01,11:45:00,5.09,5.10,4.99,5.01,109,0,9985,0,0,0,0,0
2021-12-01,11:46:00,4.99,4.99,4.82,4.86,165,0,9967,0,0,0,0,0
2021-12-01,11:47:00,4.83,4.92,4.80,4.84,83,0,9968,0,0,0,0,0
2021-12-01,11:48:00,4.84,4.92,4.84,4.87,37,0,9973,0,0,0,0,0
2021-12-01,11:49:00,4.89,4.90,4.72,4.81,157,0,9994,0,0,0,0,0
2021-12-01,11:50:00,4.83,4.89,4.74,4.80,92,0,9990,0,0,0,0,0
2021-12-01,11:51:00,4.80,4.86,4.78,4.80,45,0,9998,0,0,0,0,0
2021-12-01,11:52:00,4.82,4.93,4.82,4.92,86,0,9998,0,0,0,0,0
2021-12-01,11:53:00,4.91,4.96,4.87,4.96,83,0,9997,0,0,0,0,0
2021-12-01,11:54:00,4.96,4.99,4.92,4.99,74,0,9990,0,0,0,0,0
2021-12-01,11:55:00,4.96,5.10,4.95,5.10,110,0,9985,0,0,0,0,0
2021-12-01,11:56:00,5.10,5.15,5.09,5.14,91,0,9964,0,0,0,0,0
2021-12-01,11:57:00,5.13,5.15,5.06,5.08,151,0,9992,0,0,0,0,0
2021-12-01,11:58:00,5.07,5.10,5.03,5.10,100,0,10002,0,0,0,0,0
2021-12-01,11:59:00,5.04,5.05,4.99,5.02,33,0,9999,0,0,0,0,0
2021-12-01,12:00:00,4.98,5.00,4.91,4.96,151,0,9999,0,0,0,0,0
2021-12-01,12:01:00,4.98,4.98,4.90,4.91,41,0,9993,0,0,0,0,0
2021-12-01,12:02:00,4.90,4.97,4.90,4.95,49,0,9996,0,0,0,0,0
2021-12-01,12:03:00,4.94,5.05,4.93,5.03,71,0,9996,0,0,0,0,0
2021-12-01,12:04:00,5.04,5.04,4.87,4.91,50,0,9988,0,0,0,0,0
2021-12-01,12:05:00,4.91,4.99,4.90,4.98,14,0,9990,0,0,0,0,0
2021-12-01,12:06:00,4.97,4.97,4.82,4.83,57,0,9993,0,0,0,0,0
2021-12-01,12:07:00,4.82,4.90,4.82,4.88,55,0,9993,0,0,0,0,0
2021-12-01,12:08:00,4.89,4.89,4.81,4.85,59,0,10005,0,0,0,0,0
2021-12-01,12:09:00,4.87,4.89,4.77,4.87,90,0,10005,0,0,0,0,0
2021-12-01,12:10:00,4.86,4.86,4.80,4.85,33,0,10007,0,0,0,0,0
2021-12-01,12:11:00,4.86,4.91,4.85,4.91,93,0,10042,0,0,0,0,0
2021-12-01,12:12:00,4.90,4.98,4.89,4.96,61,0,10045,0,0,0,0,0
2021-12-01,12:13:00,4.97,4.99,4.94,4.98,48,0,10054,0,0,0,0,0
2021-12-01,12:14:00,4.98,5.06,4.98,5.05,97,0,10044,0,0,0,0,0
2021-12-01,12:15:00,5.03,5.17,5.02,5.16,81,0,10038,0,0,0,0,0
2021-12-01,12:16:00,5.14,5.20,5.12,5.12,76,0,10040,0,0,0,0,0
2021-12-01,12:17:00,5.10,5.19,5.08,5.18,72,0,10037,0,0,0,0,0
2021-12-01,12:18:00,5.18,5.19,5.13,5.17,42,0,10042,0,0,0,0,0
2021-12-01,12:19:00,5.16,5.18,5.08,5.14,64,0,10044,0,0,0,0,0
2021-12-01,12:20:00,5.15,5.20,5.15,5.17,75,0,10009,0,0,0,0,0
2021-12-01,12:21:00,5.15,5.15,5.03,5.08,95,0,10009,0,0,0,0,0
2021-12-01,12:22:00,5.09,5.09,4.91,4.94,118,0,9998,0,0,0,0,0
2021-12-01,12:23:00,4.96,4.97,4.90,4.96,42,0,10007,0,0,0,0,0
2021-12-01,12:24:00,4.99,5.17,4.99,5.14,74,0,10006,0,0,0,0,0
2021-12-01,12:25:00,5.15,5.21,5.08,5.13,59,0,10008,0,0,0,0,0
2021-12-01,12:26:00,5.13,5.17,5.05,5.06,43,0,10010,0,0,0,0,0
2021-12-01,12:27:00,5.06,5.24,5.06,5.24,81,0,9999,0,0,0,0,0
2021-12-01,12:28:00,5.25,5.35,5.16,5.35,126,0,10006,0,0,0,0,0
2021-12-01,12:29:00,5.35,5.36,5.28,5.32,101,0,9991,0,0,0,0,0
2021-12-01,12:30:00,5.30,5.30,5.15,5.15,71,0,9979,0,0,0,0,0
2021-12-01,12:31:00,5.15,5.19,5.10,5.15,86,0,9969,0,0,0,0,0
2021-12-01,12:32:00,5.13,5.24,5.13,5.17,50,0,9961,0,0,0,0,0
2021-12-01,12:33:00,5.15,5.15,5.11,5.13,27,0,9963,0,0,0,0,0
2021-12-01,12:34:00,5.15,5.17,5.05,5.10,71,0,9974,0,0,0,0,0
2021-12-01,12:35:00,5.12,5.21,5.12,5.18,67,0,9956,0,0,0,0,0
2021-12-01,12:36:00,5.16,5.16,5.03,5.09,81,0,9978,0,0,0,0,0
2021-12-01,12:37:00,5.05,5.12,5.04,5.12,36,0,9986,0,0,0,0,0
2021-12-01,12:38:00,5.14,5.23,5.11,5.22,83,0,9975,0,0,0,0,0
2021-12-01,12:39:00,5.22,5.30,5.20,5.28,84,0,9943,0,0,0,0,0
2021-12-01,12:40:00,5.29,5.33,5.27,5.30,36,0,9950,0,0,0,0,0
2021-12-01,12:41:00,5.30,5.38,5.20,5.20,94,0,9951,0,0,0,0,0
2021-12-01,12:42:00,5.23,5.23,5.12,5.16,83,0,9943,0,0,0,0,0
2021-12-01,12:43:00,5.19,5.21,5.13,5.15,36,0,9949,0,0,0,0,0
2021-12-01,12:44:00,5.16,5.17,5.09,5.15,78,0,9945,0,0,0,0,0
2021-12-01,12:45:00,5.15,5.20,5.13,5.14,46,0,9940,0,0,0,0,0
2021-12-01,12:46:00,5.14,5.21,5.14,5.21,26,0,9944,0,0,0,0,0
2021-12-01,12:47:00,5.23,5.24,5.19,5.22,83,0,9933,0,0,0,0,0
2021-12-01,12:48:00,5.23,5.29,5.23,5.26,85,0,9944,0,0,0,0,0
2021-12-01,12:49:00,5.22,5.27,5.21,5.25,43,0,9936,0,0,0,0,0
2021-12-01,12:50:00,5.27,5.36,5.27,5.31,62,0,9943,0,0,0,0,0
2021-12-01,12:51:00,5.31,5.47,5.31,5.46,117,0,9938,0,0,0,0,0
2021-12-01,12:52:00,5.46,5.57,5.42,5.56,102,0,9941,0,0,0,0,0
2021-12-01,12:53:00,5.56,5.60,5.48,5.48,155,0,9932,0,0,0,0,0
2021-12-01,12:54:00,5.48,5.70,5.48,5.70,85,0,9916,0,0,0,0,0
2021-12-01,12:55:00,5.69,5.74,5.63,5.63,135,0,9899,0,0,0,0,0
2021-12-01,12:56:00,5.62,5.79,5.60,5.78,81,0,9899,0,0,0,0,0
2021-12-01,12:57:00,5.80,5.84,5.74,5.74,93,0,9896,0,0,0,0,0
2021-12-01,12:58:00,5.76,5.87,5.74,5.84,99,0,9891,0,0,0,0,0
2021-12-01,12:59:00,5.85,5.98,5.84,5.98,141,0,9862,0,0,0,0,0
2021-12-01,13:00:00,5.97,6.10,5.92,6.00,246,0,9834,0,0,0,0,0
2021-12-01,13:01:00,6.00,6.00,5.84,5.89,120,0,9829,0,0,0,0,0
2021-12-01,13:02:00,5.90,5.97,5.85,5.94,138,0,9840,0,0,0,0,0
2021-12-01,13:03:00,5.95,6.15,5.89,6.13,164,0,9868,0,0,0,0,0
2021-12-01,13:04:00,6.13,6.18,6.08,6.15,177,0,9832,0,0,0,0,0
2021-12-01,13:05:00,6.16,6.22,6.07,6.16,214,0,9809,0,0,0,0,0
2021-12-01,13:06:00,6.14,6.22,6.10,6.17,143,0,9811,0,0,0,0,0
2021-12-01,13:07:00,6.17,6.23,6.11,6.13,90,0,9812,0,0,0,0,0
2021-12-01,13:08:00,6.11,6.15,6.01,6.10,80,0,9803,0,0,0,0,0
2021-12-01,13:09:00,6.10,6.22,6.10,6.17,78,0,9797,0,0,0,0,0
2021-12-01,13:10:00,6.17,6.23,6.15,6.22,68,0,9790,0,0,0,0,0
2021-12-01,13:11:00,6.22,6.23,6.12,6.22,135,0,9741,0,0,0,0,0
2021-12-01,13:12:00,6.22,6.27,6.11,6.25,75,0,9746,0,0,0,0,0
2021-12-01,13:13:00,6.22,6.31,6.22,6.24,67,0,9752,0,0,0,0,0
2021-12-01,13:14:00,6.23,6.31,6.19,6.31,74,0,9749,0,0,0,0,0
2021-12-01,13:15:00,6.32,6.37,6.25,6.37,109,0,9746,0,0,0,0,0
2021-12-01,13:16:00,6.38,6.42,6.34,6.41,139,0,9739,0,0,0,0,0
2021-12-01,13:17:00,6.42,6.44,6.21,6.22,194,0,9757,0,0,0,0,0
2021-12-01,13:18:00,6.22,6.26,6.17,6.18,78,0,9767,0,0,0,0,0
2021-12-01,13:19:00,6.18,6.24,6.16,6.20,52,0,9769,0,0,0,0,0
2021-12-01,13:20:00,6.19,6.19,6.08,6.11,78,0,9778,0,0,0,0,0
2021-12-01,13:21:00,6.12,6.19,6.07,6.18,45,0,9780,0,0,0,0,0
2021-12-01,13:22:00,6.18,6.24,6.17,6.20,48,0,9767,0,0,0,0,0
2021-12-01,13:23:00,6.22,6.39,6.22,6.35,103,0,9773,0,0,0,0,0
2021-12-01,13:24:00,6.36,6.39,6.31,6.35,60,0,9770,0,0,0,0,0
2021-12-01,13:25:00,6.34,6.41,6.32,6.41,77,0,9759,0,0,0,0,0
2021-12-01,13:26:00,6.40,6.40,6.28,6.28,39,0,9758,0,0,0,0,0
2021-12-01,13:27:00,6.28,6.37,6.20,6.32,71,0,9761,0,0,0,0,0
2021-12-01,13:28:00,6.30,6.30,6.23,6.26,12,0,9772,0,0,0,0,0
2021-12-01,13:29:00,6.25,6.30,6.22,6.29,112,0,9748,0,0,0,0,0
2021-12-01,13:30:00,6.30,6.42,6.29,6.30,90,0,9720,0,0,0,0,0
2021-12-01,13:31:00,6.33,6.44,6.33,6.37,46,0,9716,0,0,0,0,0
2021-12-01,13:32:00,6.37,6.46,6.35,6.46,38,0,9715,0,0,0,0,0
2021-12-01,13:33:00,6.44,6.51,6.40,6.51,58,0,9701,0,0,0,0,0
2021-12-01,13:34:00,6.50,6.53,6.49,6.52,55,0,9694,0,0,0,0,0
2021-12-01,13:35:00,6.50,6.50,6.33,6.38,106,0,9681,0,0,0,0,0
2021-12-01,13:36:00,6.39,6.45,6.38,6.43,68,0,9676,0,0,0,0,0
2021-12-01,13:37:00,6.42,6.50,6.41,6.50,66,0,9667,0,0,0,0,0
2021-12-01,13:38:00,6.50,6.54,6.46,6.51,52,0,9659,0,0,0,0,0
2021-12-01,13:39:00,6.49,6.63,6.49,6.59,102,0,9642,0,0,0,0,0
2021-12-01,13:40:00,6.61,6.69,6.59,6.69,95,0,9641,0,0,0,0,0
2021-12-01,13:41:00,6.69,6.75,6.60,6.68,117,0,9636,0,0,0,0,0
2021-12-01,13:42:00,6.69,6.80,6.62,6.76,76,0,9627,0,0,0,0,0
2021-12-01,13:43:00,6.78,6.93,6.78,6.92,77,0,9618,0,0,0,0,0
2021-12-01,13:44:00,6.91,6.91,6.81,6.82,53,0,9627,0,0,0,0,0
2021-12-01,13:45:00,6.81,6.85,6.76,6.77,77,0,9631,0,0,0,0,0
2021-12-01,13:46:00,6.74,6.80,6.71,6.71,110,0,9660,0,0,0,0,0
2021-12-01,13:47:00,6.72,6.77,6.67,6.77,72,0,9676,0,0,0,0,0
2021-12-01,13:48:00,6.76,6.83,6.75,6.78,70,0,9672,0,0,0,0,0
2021-12-01,13:49:00,6.77,6.77,6.63,6.63,132,0,9691,0,0,0,0,0
2021-12-01,13:50:00,6.63,6.65,6.40,6.44,152,0,9695,0,0,0,0,0
2021-12-01,13:51:00,6.45,6.48,6.31,6.31,188,0,9694,0,0,0,0,0
2021-12-01,13:52:00,6.31,6.40,6.27,6.28,84,0,9677,0,0,0,0,0
2021-12-01,13:53:00,6.27,6.33,6.20,6.20,73,0,9688,0,0,0,0,0
2021-12-01,13:54:00,6.19,6.19,6.10,6.14,95,0,9690,0,0,0,0,0
2021-12-01,13:55:00,6.15,6.19,6.10,6.12,95,0,9684,0,0,0,0,0
2021-12-01,13:56:00,6.09,6.09,5.83,5.92,132,0,9686,0,0,0,0,0
2021-12-01,13:57:00,5.95,6.17,5.95,6.17,114,0,9684,0,0,0,0,0
2021-12-01,13:58:00,6.16,6.16,6.06,6.15,37,0,9695,0,0,0,0,0
2021-12-01,13:59:00,6.16,6.34,6.16,6.29,87,0,9683,0,0,0,0,0
2021-12-01,14:00:00,6.28,6.35,6.14,6.19,70,0,9681,0,0,0,0,0
2021-12-01,14:01:00,6.21,6.42,6.20,6.40,98,0,9675,0,0,0,0,0
2021-12-01,14:02:00,6.37,6.45,6.17,6.20,154,0,9689,0,0,0,0,0
2021-12-01,14:03:00,6.19,6.33,6.17,6.23,75,0,9691,0,0,0,0,0
2021-12-01,14:04:00,6.23,6.23,6.14,6.19,39,0,9695,0,0,0,0,0
2021-12-01,14:05:00,6.21,6.31,6.19,6.24,39,0,9696,0,0,0,0,0
2021-12-01,14:06:00,6.28,6.32,6.23,6.32,25,0,9701,0,0,0,0,0
2021-12-01,14:07:00,6.34,6.41,6.34,6.36,22,0,9700,0,0,0,0,0
2021-12-01,14:08:00,6.31,6.44,6.31,6.44,21,0,9702,0,0,0,0,0
2021-12-01,14:09:00,6.46,6.55,6.45,6.48,92,0,9705,0,0,0,0,0
2021-12-01,14:10:00,6.47,6.53,6.43,6.44,33,0,9712,0,0,0,0,0
2021-12-01,14:11:00,6.42,6.48,6.36,6.42,55,0,9727,0,0,0,0,0
2021-12-01,14:12:00,6.42,6.43,6.27,6.27,48,0,9729,0,0,0,0,0
2021-12-01,14:13:00,6.27,6.33,6.22,6.24,75,0,9730,0,0,0,0,0
2021-12-01,14:14:00,6.21,6.31,6.13,6.15,51,0,9721,0,0,0,0,0
2021-12-01,14:15:00,6.16,6.46,6.16,6.43,119,0,9741,0,0,0,0,0
2021-12-01,14:16:00,6.43,6.52,6.36,6.49,64,0,9745,0,0,0,0,0
2021-12-01,14:17:00,6.50,6.55,6.40,6.44,48,0,9750,0,0,0,0,0
2021-12-01,14:18:00,6.39,6.55,6.35,6.55,77,0,9746,0,0,0,0,0
2021-12-01,14:19:00,6.57,6.57,6.48,6.49,44,0,9743,0,0,0,0,0
2021-12-01,14:20:00,6.51,6.56,6.44,6.54,75,0,9734,0,0,0,0,0
2021-12-01,14:21:00,6.54,6.55,6.44,6.55,36,0,9733,0,0,0,0,0
2021-12-01,14:22:00,6.56,6.70,6.56,6.66,106,0,9739,0,0,0,0,0
2021-12-01,14:23:00,6.67,6.74,6.58,6.61,83,0,9732,0,0,0,0,0
2021-12-01,14:24:00,6.59,6.66,6.55,6.64,104,0,9731,0,0,0,0,0
2021-12-01,14:25:00,6.66,6.69,6.62,6.62,53,0,9758,0,0,0,0,0
2021-12-01,14:26:00,6.63,6.71,6.61,6.61,35,0,9760,0,0,0,0,0
2021-12-01,14:27:00,6.64,6.67,6.52,6.53,26,0,9769,0,0,0,0,0
2021-12-01,14:28:00,6.51,6.56,6.39,6.41,45,0,9776,0,0,0,0,0
2021-12-01,14:29:00,6.43,6.47,6.42,6.42,32,0,9776,0,0,0,0,0
2021-12-01,14:30:00,6.41,6.44,6.28,6.32,67,0,9784,0,0,0,0,0
2021-12-01,14:31:00,6.32,6.40,6.23,6.25,59,0,9778,0,0,0,0,0
2021-12-01,14:32:00,6.24,6.28,6.12,6.23,95,0,9782,0,0,0,0,0
2021-12-01,14:33:00,6.22,6.26,6.10,6.13,65,0,9790,0,0,0,0,0
2021-12-01,14:34:00,6.10,6.17,6.05,6.07,85,0,9799,0,0,0,0,0
2021-12-01,14:35:00,6.08,6.20,6.05,6.19,68,0,9796,0,0,0,0,0
2021-12-01,14:36:00,6.17,6.17,6.02,6.08,93,0,9794,0,0,0,0,0
2021-12-01,14:37:00,6.08,6.20,6.01,6.20,63,0,9794,0,0,0,0,0
2021-12-01,14:38:00,6.21,6.36,6.20,6.32,89,0,9799,0,0,0,0,0
2021-12-01,14:39:00,6.34,6.51,6.32,6.49,80,0,9799,0,0,0,0,0
2021-12-01,14:40:00,6.47,6.51,6.41,6.46,66,0,9797,0,0,0,0,0
2021-12-01,14:41:00,6.48,6.55,6.47,6.50,40,0,9799,0,0,0,0,0
2021-12-01,14:42:00,6.46,6.50,6.43,6.43,30,0,9804,0,0,0,0,0
2021-12-01,14:43:00,6.43,6.48,6.43,6.45,30,0,9804,0,0,0,0,0
2021-12-01,14:44:00,6.45,6.47,6.39,6.47,20,0,9798,0,0,0,0,0
2021-12-01,14:45:00,6.48,6.54,6.48,6.54,13,0,9795,0,0,0,0,0
2021-12-01,14:46:00,6.49,6.58,6.46,6.56,18,0,9796,0,0,0,0,0
2021-12-01,14:47:00,6.56,6.69,6.55,6.66,43,0,9795,0,0,0,0,0
2021-12-01,14:48:00,6.67,6.68,6.56,6.61,44,0,9815,0,0,0,0,0
2021-12-01,14:49:00,6.61,6.79,6.61,6.74,58,0,9811,0,0,0,0,0
2021-12-01,14:50:00,6.73,6.76,6.63,6.63,39,0,9816,0,0,0,0,0
2021-12-01,14:51:00,6.63,6.65,6.48,6.48,64,0,9830,0,0,0,0,0
2021-12-01,14:52:00,6.49,6.54,6.48,6.54,50,0,9842,0,0,0,0,0
2021-12-01,14:53:00,6.51,6.52,6.35,6.36,35,0,9845,0,0,0,0,0
2021-12-01,14:54:00,6.38,6.44,6.36,6.44,30,0,9850,0,0,0,0,0
2021-12-01,14:55:00,6.41,6.48,6.38,6.45,23,0,9855,0,0,0,0,0
2021-12-01,14:56:00,6.44,6.46,6.40,6.46,10,0,9856,0,0,0,0,0
2021-12-01,14:57:00,6.48,6.50,6.41,6.44,16,0,9854,0,0,0,0,0
2021-12-01,14:58:00,6.44,6.46,6.34,6.34,14,0,9857,0,0,0,0,0
2021-12-01,14:59:00,6.34,6.44,6.29,6.44,31,0,9859,0,0,0,0,0
2021-12-01,15:00:00,6.40,6.53,6.40,6.51,39,0,9851,0,0,0,0,0
2021-12-01,15:01:00,6.47,6.48,6.20,6.23,52,0,9851,0,0,0,0,0
2021-12-01,15:02:00,6.20,6.40,6.20,6.40,56,0,9864,0,0,0,0,0
2021-12-01,15:03:00,6.41,6.47,6.36,6.47,37,0,9860,0,0,0,0,0
2021-12-01,15:04:00,6.43,6.47,6.39,6.41,26,0,9865,0,0,0,0,0
2021-12-01,15:05:00,6.47,6.51,6.42,6.51,21,0,9866,0,0,0,0,0
2021-12-01,15:06:00,6.49,6.57,6.45,6.50,41,0,9860,0,0,0,0,0
2021-12-01,15:07:00,6.49,6.55,6.48,6.55,39,0,9849,0,0,0,0,0
2021-12-01,15:08:00,6.55,6.57,6.53,6.54,14,0,9847,0,0,0,0,0
2021-12-01,15:09:00,6.53,6.64,6.53,6.64,12,0,9845,0,0,0,0,0
2021-12-01,15:10:00,6.58,6.65,6.55,6.60,45,0,9849,0,0,0,0,0
2021-12-01,15:11:00,6.59,6.59,6.50,6.51,17,0,9849,0,0,0,0,0
2021-12-01,15:12:00,6.51,6.52,6.45,6.49,25,0,9846,0,0,0,0,0
2021-12-01,15:13:00,6.52,6.52,6.46,6.46,13,0,9848,0,0,0,0,0
2021-12-01,15:14:00,6.45,6.53,6.44,6.52,14,0,9848,0,0,0,0,0
2021-12-01,15:15:00,6.50,6.54,6.45,6.52,57,0,9866,0,0,0,0,0
2021-12-01,15:16:00,6.51,6.53,6.40,6.44,166,0,9785,0,0,0,0,0
2021-12-01,15:17:00,6.44,6.45,6.38,6.39,33,0,9792,0,0,0,0,0
2021-12-01,15:18:00,6.39,6.48,6.39,6.43,65,0,9792,0,0,0,0,0
2021-12-01,15:19:00,6.41,6.41,6.30,6.38,63,0,9791,0,0,0,0,0
2021-12-01,15:20:00,6.37,6.43,6.33,6.34,49,0,9811,0,0,0,0,0
2021-12-01,15:21:00,6.36,6.38,6.28,6.28,54,0,9806,0,0,0,0,0
2021-12-01,15:22:00,6.27,6.33,6.25,6.26,27,0,9802,0,0,0,0,0
2021-12-01,15:23:00,6.24,6.29,6.23,6.29,13,0,9805,0,0,0,0,0
2021-12-01,15:24:00,6.28,6.29,6.20,6.29,33,0,9801,0,0,0,0,0
2021-12-01,15:25:00,6.26,6.28,6.19,6.19,47,0,9804,0,0,0,0,0
2021-12-01,15:26:00,6.20,6.22,6.16,6.18,49,0,9808,0,0,0,0,0
2021-12-01,15:27:00,6.18,6.20,6.15,6.20,23,0,9810,0,0,0,0,0
2021-12-01,15:28:00,6.26,6.28,6.26,6.28,8,0,9809,0,0,0,0,0
2021-12-01,15:29:00,6.26,6.30,6.20,6.30,16,0,9805,0,0,0,0,0
2021-12-01,15:30:00,6.29,6.39,6.28,6.36,23,0,9801,0,0,0,0,0
2021-12-01,15:31:00,6.38,6.38,6.29,6.37,12,0,9800,0,0,0,0,0
2021-12-01,15:32:00,6.38,6.42,6.38,6.41,27,0,9790,0,0,0,0,0
2021-12-01,15:33:00,6.43,6.45,6.37,6.42,58,0,9759,0,0,0,0,0
2021-12-01,15:34:00,6.36,6.40,6.29,6.39,22,0,9750,0,0,0,0,0
2021-12-01,15:45:00,6.31,6.31,6.31,6.31,19,0,9753,0,0,0,0,0
2021-12-03,09:00:00,9.74,9.75,9.00,9.00,15,0,9449,0,0,0,0,0
2021-12-03,09:01:00,9.36,9.36,9.00,9.01,5,0,9447,0,0,0,0,0
2021-12-03,09:02:00,8.80,8.80,8.68,8.68,3,0,9445,0,0,0,0,0
2021-12-03,09:03:00,8.68,8.88,8.68,8.75,7,0,9447,0,0,0,0,0
2021-12-03,09:04:00,8.80,9.05,8.80,9.00,10,0,9444,0,0,0,0,0
2021-12-03,09:05:00,8.97,9.30,8.97,9.05,16,0,9454,0,0,0,0,0
2021-12-03,09:06:00,9.00,9.43,9.00,9.43,11,0,9447,0,0,0,0,0
2021-12-03,09:07:00,9.00,9.00,8.81,8.81,29,0,9452,0,0,0,0,0
2021-12-03,09:08:00,8.78,8.95,8.78,8.95,7,0,9460,0,0,0,0,0
2021-12-03,09:09:00,8.99,9.00,8.65,8.80,35,0,9455,0,0,0,0,0
2021-12-03,09:10:00,8.65,8.87,8.58,8.87,14,0,9456,0,0,0,0,0
2021-12-03,09:11:00,8.98,9.22,8.78,8.78,24,0,9452,0,0,0,0,0
2021-12-03,09:12:00,8.75,8.75,8.50,8.50,21,0,9447,0,0,0,0,0
2021-12-03,09:13:00,8.45,8.45,8.40,8.40,11,0,9448,0,0,0,0,0
2021-12-03,09:14:00,8.60,8.75,8.58,8.75,11,0,9446,0,0,0,0,0
2021-12-03,09:15:00,8.76,8.78,8.62,8.62,6,0,9447,0,0,0,0,0
2021-12-03,09:16:00,8.50,8.85,8.50,8.85,8,0,9446,0,0,0,0,0
2021-12-03,09:17:00,8.65,8.70,8.65,8.67,11,0,9450,0,0,0,0,0
2021-12-03,09:18:00,8.70,9.14,8.70,9.06,10,0,9453,0,0,0,0,0
2021-12-03,09:19:00,9.04,9.30,9.04,9.30,4,0,9453,0,0,0,0,0
2021-12-03,09:20:00,9.34,9.65,9.34,9.65,3,0,9452,0,0,0,0,0
2021-12-03,09:21:00,9.61,9.61,9.25,9.25,3,0,9454,0,0,0,0,0
2021-12-03,09:22:00,9.10,9.10,9.10,9.10,1,0,9454,0,0,0,0,0
2021-12-03,09:23:00,8.80,8.88,8.75,8.75,11,0,9462,0,0,0,0,0
2021-12-03,09:24:00,8.84,9.08,8.84,9.08,4,0,9466,0,0,0,0,0
2021-12-03,09:25:00,8.96,9.11,8.96,9.11,3,0,9467,0,0,0,0,0
2021-12-03,09:26:00,9.37,9.37,9.37,9.37,7,0,9468,0,0,0,0,0
2021-12-03,09:30:00,9.40,9.40,9.30,9.30,4,0,9465,0,0,0,0,0
2021-12-03,09:32:00,9.28,9.28,9.28,9.28,4,0,9465,0,0,0,0,0
2021-12-03,09:33:00,9.31,9.31,9.00,9.10,12,0,9457,0,0,0,0,0
2021-12-03,09:34:00,9.09,9.14,8.86,8.86,5,0,9457,0,0,0,0,0
2021-12-03,09:35:00,8.93,8.93,8.93,8.93,1,0,9456,0,0,0,0,0
2021-12-03,09:36:00,8.78,8.78,8.78,8.78,8,0,9456,0,0,0,0,0
2021-12-03,09:38:00,8.78,8.78,8.55,8.55,18,0,9461,0,0,0,0,0
2021-12-03,09:40:00,8.50,8.50,8.40,8.40,13,0,9461,0,0,0,0,0
2021-12-03,09:41:00,8.35,8.35,8.35,8.35,4,0,9461,0,0,0,0,0
2021-12-03,09:42:00,8.45,8.74,8.45,8.62,6,0,9463,0,0,0,0,0
2021-12-03,09:43:00,8.58,8.59,8.58,8.59,3,0,9460,0,0,0,0,0
2021-12-03,09:44:00,8.70,8.70,8.63,8.63,7,0,9454,0,0,0,0,0
2021-12-03,09:45:00,8.64,8.90,8.64,8.90,7,0,9452,0,0,0,0,0
2021-12-03,09:46:00,9.01,9.02,9.01,9.02,2,0,9450,0,0,0,0,0
2021-12-03,09:47:00,8.80,8.80,8.80,8.80,2,0,9451,0,0,0,0,0
2021-12-03,09:48:00,8.73,8.73,8.73,8.73,2,0,9449,0,0,0,0,0
2021-12-03,09:49:00,8.80,9.02,8.80,9.02,3,0,9450,0,0,0,0,0
2021-12-03,09:50:00,9.08,9.20,9.08,9.20,6,0,9453,0,0,0,0,0
2021-12-03,09:52:00,8.90,8.90,8.90,8.90,1,0,9453,0,0,0,0,0
2021-12-03,09:54:00,8.51,8.51,8.48,8.48,2,0,9453,0,0,0,0,0
2021-12-03,09:55:00,8.65,8.74,8.65,8.74,2,0,9453,0,0,0,0,0
2021-12-03,09:56:00,8.84,8.94,8.84,8.94,2,0,9455,0,0,0,0,0
2021-12-03,09:57:00,9.04,9.04,9.04,9.04,1,0,9455,0,0,0,0,0
2021-12-03,09:58:00,9.14,9.14,9.14,9.14,1,0,9455,0,0,0,0,0
2021-12-03,10:02:00,9.00,9.00,9.00,9.00,5,0,9456,0,0,0,0,0
2021-12-03,10:04:00,9.24,9.30,9.24,9.30,4,0,9450,0,0,0,0,0
2021-12-03,10:05:00,9.40,9.60,9.40,9.60,13,0,9454,0,0,0,0,0
2021-12-03,10:06:00,9.80,10.00,9.80,10.00,5,0,9446,0,0,0,0,0
2021-12-03,10:07:00,10.00,10.00,10.00,10.00,1,0,9444,0,0,0,0,0
2021-12-03,10:08:00,10.15,10.25,10.10,10.20,9,0,9442,0,0,0,0,0
2021-12-03,10:10:00,10.20,10.45,10.15,10.45,12,0,9450,0,0,0,0,0
2021-12-03,10:11:00,10.30,10.30,10.10,10.10,3,0,9451,0,0,0,0,0
2021-12-03,10:12:00,9.90,9.90,9.90,9.90,1,0,9450,0,0,0,0,0
2021-12-03,10:14:00,9.75,9.75,9.60,9.60,3,0,9450,0,0,0,0,0
2021-12-03,10:15:00,9.50,9.60,9.50,9.60,7,0,9450,0,0,0,0,0
2021-12-03,10:17:00,9.70,9.70,9.50,9.50,8,0,9449,0,0,0,0,0
2021-12-03,10:18:00,9.90,9.90,9.90,9.90,1,0,9449,0,0,0,0,0
2021-12-03,10:21:00,9.50,9.52,9.50,9.52,3,0,9452,0,0,0,0,0
2021-12-03,10:25:00,9.70,9.78,9.70,9.78,3,0,9452,0,0,0,0,0
2021-12-03,10:26:00,9.52,9.63,9.52,9.63,2,0,9453,0,0,0,0,0
2021-12-03,10:27:00,9.68,9.70,9.68,9.70,3,0,9454,0,0,0,0,0
2021-12-03,10:28:00,9.63,9.65,9.50,9.50,3,0,9453,0,0,0,0,0
2021-12-03,10:29:00,9.40,9.40,9.20,9.20,5,0,9452,0,0,0,0,0
2021-12-03,10:30:00,9.20,9.20,9.05,9.05,4,0,9450,0,0,0,0,0
2021-12-03,10:31:00,9.07,9.07,8.90,8.90,3,0,9449,0,0,0,0,0
2021-12-03,10:32:00,9.00,9.00,9.00,9.00,3,0,9448,0,0,0,0,0
2021-12-03,10:33:00,9.00,9.00,9.00,9.00,8,0,9445,0,0,0,0,0
2021-12-03,10:34:00,9.00,9.00,9.00,9.00,4,0,9445,0,0,0,0,0
2021-12-03,10:35:00,9.15,9.15,9.15,9.15,1,0,9441,0,0,0,0,0
2021-12-03,10:36:00,8.96,8.96,8.96,8.96,3,0,9441,0,0,0,0,0
2021-12-03,10:38:00,8.88,8.88,8.77,8.77,3,0,9441,0,0,0,0,0
2021-12-03,10:39:00,8.86,8.86,8.71,8.76,12,0,9440,0,0,0,0,0
2021-12-03,10:42:00,8.71,8.73,8.71,8.73,20,0,9447,0,0,0,0,0
2021-12-03,10:45:00,8.50,8.50,8.50,8.50,1,0,9447,0,0,0,0,0
2021-12-03,10:46:00,8.65,8.75,8.65,8.75,3,0,9449,0,0,0,0,0
2021-12-03,10:47:00,8.80,8.85,8.80,8.85,3,0,9450,0,0,0,0,0
2021-12-03,10:48:00,8.95,9.00,8.91,8.91,5,0,9451,0,0,0,0,0
2021-12-03,10:49:00,8.81,8.81,8.81,8.81,1,0,9452,0,0,0,0,0
2021-12-03,10:50:00,8.78,8.78,8.78,8.78,1,0,9453,0,0,0,0,0
2021-12-03,10:51:00,9.01,9.01,9.01,9.01,1,0,9453,0,0,0,0,0
2021-12-03,10:55:00,9.08,9.15,9.08,9.15,5,0,9450,0,0,0,0,0
2021-12-03,10:56:00,9.06,9.06,9.06,9.06,7,0,9449,0,0,0,0,0
2021-12-03,10:57:00,9.20,9.20,9.20,9.20,2,0,9449,0,0,0,0,0
2021-12-03,10:58:00,8.92,9.01,8.92,9.01,6,0,9451,0,0,0,0,0
2021-12-03,10:59:00,9.10,9.10,9.10,9.10,1,0,9451,0,0,0,0,0
2021-12-03,11:00:00,9.20,9.25,9.20,9.25,2,0,9451,0,0,0,0,0
2021-12-03,11:01:00,9.30,9.40,9.30,9.40,4,0,9450,0,0,0,0,0
2021-12-03,11:02:00,9.50,9.50,9.50,9.50,2,0,9450,0,0,0,0,0
2021-12-03,11:03:00,9.60,9.60,9.60,9.60,11,0,9452,0,0,0,0,0
2021-12-03,11:04:00,9.69,9.69,9.63,9.65,8,0,9447,0,0,0,0,0
2021-12-03,11:05:00,9.47,9.47,9.47,9.47,10,0,9443,0,0,0,0,0
2021-12-03,11:07:00,9.32,9.32,9.32,9.32,2,0,9438,0,0,0,0,0
2021-12-03,11:08:00,9.39,9.39,9.39,9.39,2,0,9440,0,0,0,0,0
2021-12-03,11:12:00,9.70,9.80,9.70,9.80,4,0,9440,0,0,0,0,0
2021-12-03,11:15:00,9.79,10.00,9.79,10.00,9,0,9440,0,0,0,0,0
2021-12-03,11:17:00,9.90,9.90,9.76,9.76,3,0,9443,0,0,0,0,0
2021-12-03,11:22:00,9.70,9.70,9.70,9.70,1,0,9443,0,0,0,0,0
2021-12-03,11:25:00,9.74,9.74,9.74,9.74,4,0,9443,0,0,0,0,0
2021-12-03,11:27:00,9.84,9.84,9.81,9.81,2,0,9447,0,0,0,0,0
2021-12-03,11:28:00,9.73,9.73,9.66,9.68,4,0,9449,0,0,0,0,0
2021-12-03,11:29:00,9.85,9.85,9.81,9.81,4,0,9448,0,0,0,0,0
2021-12-03,11:30:00,9.82,9.82,9.80,9.80,4,0,9447,0,0,0,0,0
2021-12-03,11:31:00,9.73,9.77,9.73,9.77,2,0,9447,0,0,0,0,0
2021-12-03,11:32:00,10.00,10.05,9.98,9.98,6,0,9446,0,0,0,0,0
2021-12-03,11:33:00,9.99,9.99,9.99,9.99,1,0,9444,0,0,0,0,0
2021-12-03,11:34:00,10.05,10.05,10.05,10.05,3,0,9443,0,0,0,0,0
2021-12-03,11:35:00,10.10,10.20,10.10,10.20,7,0,9440,0,0,0,0,0
2021-12-03,11:36:00,10.15,10.15,10.15,10.15,1,0,9440,0,0,0,0,0
2021-12-03,11:37:00,10.15,10.30,10.15,10.30,7,0,9439,0,0,0,0,0
2021-12-03,11:39:00,10.15,10.15,9.98,9.98,5,0,9441,0,0,0,0,0
2021-12-03,11:40:00,10.05,10.05,10.00,10.00,4,0,9438,0,0,0,0,0
2021-12-03,11:42:00,10.10,10.10,10.10,10.10,2,0,9437,0,0,0,0,0
2021-12-03,11:45:00,10.30,10.40,10.30,10.40,3,0,9436,0,0,0,0,0
2021-12-03,11:46:00,10.50,10.80,10.50,10.80,8,0,9441,0,0,0,0,0
2021-12-03,11:47:00,10.85,11.10,10.85,11.10,22,0,9448,0,0,0,0,0
2021-12-03,11:48:00,11.10,11.30,11.10,11.20,29,0,9445,0,0,0,0,0
2021-12-03,11:49:00,11.20,11.40,11.15,11.40,50,0,9419,0,0,0,0,0
2021-12-03,11:50:00,11.40,11.40,11.20,11.20,97,0,9356,0,0,0,0,0
2021-12-03,11:51:00,11.20,11.20,11.05,11.20,61,0,9307,0,0,0,0,0
2021-12-03,11:53:00,11.50,11.70,11.50,11.70,9,0,9303,0,0,0,0,0
2021-12-03,11:54:00,11.60,11.60,11.60,11.60,1,0,9302,0,0,0,0,0
2021-12-03,11:55:00,11.50,11.50,11.40,11.40,3,0,9302,0,0,0,0,0
2021-12-03,11:57:00,11.30,11.30,11.30,11.30,2,0,9304,0,0,0,0,0
2021-12-03,11:58:00,11.35,11.40,11.35,11.40,3,0,9303,0,0,0,0,0
2021-12-03,11:59:00,11.35,11.35,11.30,11.30,5,0,9299,0,0,0,0,0
2021-12-03,12:02:00,11.80,11.80,11.80,11.80,2,0,9299,0,0,0,0,0
2021-12-03,12:03:00,11.90,11.90,11.90,11.90,1,0,9299,0,0,0,0,0
2021-12-03,12:04:00,11.70,11.70,11.70,11.70,1,0,9301,0,0,0,0,0
2021-12-03,12:06:00,12.00,12.00,12.00,12.00,2,0,9300,0,0,0,0,0
2021-12-03,12:08:00,11.95,11.95,11.95,11.95,1,0,9300,0,0,0,0,0
2021-12-03,12:09:00,11.95,11.95,11.90,11.90,2,0,9299,0,0,0,0,0
2021-12-03,12:10:00,11.70,11.70,11.70,11.70,2,0,9298,0,0,0,0,0
2021-12-03,12:13:00,12.00,12.00,12.00,12.00,1,0,9299,0,0,0,0,0
2021-12-03,12:14:00,12.00,12.00,12.00,12.00,2,0,9299,0,0,0,0,0
2021-12-03,12:15:00,12.00,12.00,12.00,12.00,12,0,9297,0,0,0,0,0
2021-12-03,12:17:00,11.90,11.90,11.90,11.90,3,0,9285,0,0,0,0,0
2021-12-03,12:22:00,11.85,11.85,11.85,11.85,1,0,9285,0,0,0,0,0
2021-12-03,12:26:00,12.05,12.05,12.00,12.00,11,0,9285,0,0,0,0,0
2021-12-03,12:27:00,12.00,12.00,11.95,11.95,3,0,9274,0,0,0,0,0
2021-12-03,12:28:00,11.90,11.90,11.85,11.85,11,0,9274,0,0,0,0,0
2021-12-03,12:29:00,11.95,11.95,11.95,11.95,5,0,9265,0,0,0,0,0
2021-12-03,12:30:00,12.10,12.10,12.10,12.10,1,0,9260,0,0,0,0,0
2021-12-03,12:32:00,12.20,12.25,12.20,12.25,13,0,9248,0,0,0,0,0
2021-12-03,12:33:00,12.20,12.25,12.15,12.15,13,0,9246,0,0,0,0,0
2021-12-03,12:36:00,12.35,12.35,12.35,12.35,1,0,9244,0,0,0,0,0
2021-12-03,12:37:00,12.30,12.30,12.25,12.25,11,0,9243,0,0,0,0,0
2021-12-03,12:39:00,12.30,12.30,12.25,12.30,8,0,9241,0,0,0,0,0
2021-12-03,12:40:00,12.75,12.80,12.75,12.80,8,0,9236,0,0,0,0,0
2021-12-03,12:41:00,12.80,12.95,12.80,12.95,8,0,9226,0,0,0,0,0
2021-12-03,12:42:00,12.95,13.10,12.95,13.10,14,0,9223,0,0,0,0,0
2021-12-03,12:43:00,13.00,13.10,13.00,13.10,5,0,9225,0,0,0,0,0
2021-12-03,12:44:00,13.30,13.35,13.30,13.30,6,0,9223,0,0,0,0,0
2021-12-03,12:45:00,13.25,13.55,13.25,13.55,4,0,9218,0,0,0,0,0
2021-12-03,12:46:00,13.50,13.60,13.50,13.60,2,0,9218,0,0,0,0,0
2021-12-03,12:47:00,13.70,13.70,13.55,13.55,14,0,9206,0,0,0,0,0
2021-12-03,12:48:00,13.40,13.40,13.40,13.40,2,0,9206,0,0,0,0,0
2021-12-03,12:50:00,13.45,13.45,13.30,13.30,8,0,9205,0,0,0,0,0
2021-12-03,12:51:00,13.35,13.35,13.35,13.35,1,0,9204,0,0,0,0,0
2021-12-03,12:52:00,13.45,13.45,13.45,13.45,1,0,9204,0,0,0,0,0
2021-12-03,12:53:00,13.60,13.60,13.60,13.60,1,0,9205,0,0,0,0,0
2021-12-03,12:54:00,13.50,13.50,13.50,13.50,29,0,9205,0,0,0,0,0
2021-12-03,12:56:00,13.30,13.30,13.20,13.20,26,0,9185,0,0,0,0,0
2021-12-03,12:57:00,13.20,13.20,13.15,13.20,23,0,9163,0,0,0,0,0
2021-12-03,12:58:00,13.00,13.00,13.00,13.00,21,0,9163,0,0,0,0,0
2021-12-03,12:59:00,13.00,13.15,13.00,13.15,4,0,9143,0,0,0,0,0
2021-12-03,13:00:00,13.20,13.20,13.20,13.20,1,0,9141,0,0,0,0,0
2021-12-03,13:03:00,13.20,13.20,13.20,13.20,4,0,9140,0,0,0,0,0
2021-12-03,13:06:00,13.40,13.40,13.40,13.40,2,0,9136,0,0,0,0,0
2021-12-03,13:07:00,13.55,13.55,13.55,13.55,1,0,9136,0,0,0,0,0
2021-12-03,13:08:00,13.65,13.65,13.65,13.65,1,0,9135,0,0,0,0,0
2021-12-03,13:09:00,13.60,13.65,13.60,13.60,3,0,9135,0,0,0,0,0
2021-12-03,13:12:00,13.60,13.60,13.60,13.60,1,0,9134,0,0,0,0,0
2021-12-03,13:13:00,13.60,13.60,13.60,13.60,1,0,9135,0,0,0,0,0
2021-12-03,13:18:00,13.60,13.60,13.60,13.60,1,0,9134,0,0,0,0,0
2021-12-03,13:19:00,13.70,13.70,13.70,13.70,10,0,9135,0,0,0,0,0
2021-12-03,13:20:00,13.65,13.70,13.65,13.70,20,0,9125,0,0,0,0,0
2021-12-03,13:21:00,13.70,13.70,13.70,13.70,16,0,9111,0,0,0,0,0
2021-12-03,13:22:00,13.65,13.65,13.50,13.50,7,0,9095,0,0,0,0,0
2021-12-03,13:23:00,13.50,13.50,13.45,13.45,12,0,9093,0,0,0,0,0
2021-12-03,13:24:00,13.45,13.45,13.40,13.40,25,0,9078,0,0,0,0,0
2021-12-03,13:25:00,13.40,13.50,13.40,13.50,14,0,9071,0,0,0,0,0
2021-12-03,13:26:00,13.45,13.45,13.45,13.45,4,0,9059,0,0,0,0,0
2021-12-03,13:27:00,13.45,13.45,13.40,13.40,15,0,9045,0,0,0,0,0
2021-12-03,13:28:00,13.50,13.50,13.35,13.35,16,0,9034,0,0,0,0,0
2021-12-03,13:31:00,13.45,13.55,13.45,13.55,11,0,9032,0,0,0,0,0
2021-12-03,13:33:00,13.45,13.45,13.45,13.45,10,0,9032,0,0,0,0,0
2021-12-03,13:34:00,13.40,13.40,13.40,13.40,10,0,9032,0,0,0,0,0
2021-12-03,13:35:00,13.40,13.40,13.40,13.40,11,0,9032,0,0,0,0,0
2021-12-03,13:36:00,13.45,13.45,13.45,13.45,1,0,9022,0,0,0,0,0
2021-12-03,13:37:00,13.45,13.45,13.35,13.35,19,0,9017,0,0,0,0,0
2021-12-03,13:38:00,13.45,13.45,13.40,13.40,3,0,9005,0,0,0,0,0
2021-12-03,13:39:00,13.30,13.30,13.25,13.25,23,0,9004,0,0,0,0,0
2021-12-03,13:40:00,13.30,13.30,13.20,13.25,17,0,8999,0,0,0,0,0
2021-12-03,13:42:00,13.50,13.65,13.50,13.65,4,0,8994,0,0,0,0,0
2021-12-03,13:43:00,13.75,13.75,13.75,13.75,1,0,8991,0,0,0,0,0
2021-12-03,13:44:00,13.90,13.90,13.90,13.90,2,0,8991,0,0,0,0,0
2021-12-03,13:45:00,13.90,13.90,13.90,13.90,20,0,8991,0,0,0,0,0
2021-12-03,13:49:00,13.45,13.55,13.45,13.55,5,0,8991,0,0,0,0,0
2021-12-03,13:50:00,13.45,13.50,13.45,13.50,22,0,8988,0,0,0,0,0
2021-12-03,13:51:00,13.50,13.50,13.40,13.40,5,0,8987,0,0,0,0,0
2021-12-03,13:52:00,13.40,13.40,13.30,13.30,6,0,8984,0,0,0,0,0
2021-12-03,13:53:00,13.25,13.25,13.25,13.25,5,0,8983,0,0,0,0,0
2021-12-03,13:54:00,13.20,13.20,13.20,13.20,5,0,8983,0,0,0,0,0
2021-12-03,13:55:00,13.15,13.15,13.00,13.00,73,0,8943,0,0,0,0,0
2021-12-03,13:57:00,13.20,13.20,13.20,13.20,4,0,8910,0,0,0,0,0
2021-12-03,13:58:00,13.20,13.20,13.20,13.20,1,0,8907,0,0,0,0,0
2021-12-03,13:59:00,13.20,13.20,13.10,13.10,15,0,8895,0,0,0,0,0
2021-12-03,14:00:00,13.05,13.05,12.95,12.95,12,0,8884,0,0,0,0,0
2021-12-03,14:01:00,13.05,13.10,13.05,13.10,2,0,8883,0,0,0,0,0
2021-12-03,14:02:00,13.10,13.10,13.10,13.10,1,0,8883,0,0,0,0,0
2021-12-03,14:04:00,13.20,13.20,13.20,13.20,5,0,8883,0,0,0,0,0
2021-12-03,14:05:00,13.15,13.15,13.00,13.00,7,0,8874,0,0,0,0,0
2021-12-03,14:06:00,12.95,12.95,12.60,12.60,21,0,8856,0,0,0,0,0
2021-12-03,14:07:00,12.55,12.55,12.35,12.35,5,0,8852,0,0,0,0,0
2021-12-03,14:08:00,12.30,12.30,12.25,12.25,2,0,8849,0,0,0,0,0
2021-12-03,14:11:00,12.40,12.40,12.25,12.25,14,0,8844,0,0,0,0,0
2021-12-03,14:17:00,13.25,13.25,13.25,13.25,20,0,8833,0,0,0,0,0
2021-12-03,14:25:00,13.60,13.60,13.55,13.55,21,0,8793,0,0,0,0,0
2021-12-03,14:28:00,13.50,13.50,13.45,13.45,12,0,8792,0,0,0,0,0
2021-12-03,14:32:00,13.45,13.45,13.45,13.45,2,0,8785,0,0,0,0,0
2021-12-03,14:33:00,13.35,13.35,13.35,13.35,1,0,8783,0,0,0,0,0
2021-12-03,14:34:00,13.35,13.35,13.35,13.35,1,0,8783,0,0,0,0,0
2021-12-03,14:35:00,13.30,13.30,13.30,13.30,10,0,8782,0,0,0,0,0
2021-12-03,14:37:00,13.15,13.15,12.95,12.95,20,0,8762,0,0,0,0,0
2021-12-03,14:38:00,13.05,13.10,13.05,13.10,3,0,8762,0,0,0,0,0
2021-12-03,14:39:00,13.15,13.20,13.15,13.20,5,0,8761,0,0,0,0,0
2021-12-03,14:41:00,13.30,13.30,13.30,13.30,20,0,8747,0,0,0,0,0
2021-12-03,14:46:00,13.05,13.05,13.05,13.05,20,0,8738,0,0,0,0,0
2021-12-03,14:48:00,13.05,13.05,13.00,13.00,5,0,8721,0,0,0,0,0
2021-12-03,14:54:00,12.90,12.90,12.90,12.90,1,0,8719,0,0,0,0,0
2021-12-03,14:55:00,13.00,13.00,13.00,13.00,2,0,8719,0,0,0,0,0
2021-12-03,14:57:00,12.95,12.95,12.90,12.90,4,0,8715,0,0,0,0,0
2021-12-03,15:00:00,13.15,13.15,13.15,13.15,1,0,8713,0,0,0,0,0
2021-12-03,15:02:00,13.35,13.35,13.35,13.35,1,0,8712,0,0,0,0,0
2021-12-03,15:08:00,13.10,13.10,13.10,13.10,10,0,8711,0,0,0,0,0
2021-12-03,15:09:00,13.10,13.10,13.10,13.10,10,0,8701,0,0,0,0,0
2021-12-03,15:10:00,13.05,13.05,13.05,13.05,10,0,8691,0,0,0,0,0
2021-12-03,15:13:00,13.20,13.20,13.20,13.20,10,0,8691,0,0,0,0,0
2021-12-03,15:16:00,13.20,13.20,13.20,13.20,10,0,8682,0,0,0,0,0
2021-12-03,15:18:00,13.25,13.25,13.25,13.25,10,0,8682,0,0,0,0,0
2021-12-03,15:19:00,13.15,13.15,13.10,13.10,11,0,8672,0,0,0,0,0
2021-12-03,15:20:00,13.00,13.00,13.00,13.00,1,0,8671,0,0,0,0,0
2021-12-03,15:22:00,13.00,13.00,13.00,13.00,10,0,8670,0,0,0,0,0
2021-12-03,15:25:00,12.95,12.95,12.95,12.95,6,0,8660,0,0,0,0,0
2021-12-03,15:26:00,13.10,13.10,13.10,13.10,1,0,8654,0,0,0,0,0
2021-12-03,15:28:00,13.10,13.10,13.10,13.10,1,0,8653,0,0,0,0,0
2021-12-03,15:29:00,13.05,13.05,13.05,13.05,10,0,8653,0,0,0,0,0
2021-12-03,15:30:00,12.95,12.95,12.95,12.95,1,0,8643,0,0,0,0,0
2021-12-03,15:32:00,12.85,12.85,12.85,12.85,10,0,8642,0,0,0,0,0
2021-12-06,09:00:00,11.25,11.25,10.80,10.80,5,0,8625,0,0,0,0,0
2021-12-06,09:01:00,10.80,11.00,10.80,11.00,3,0,8625,0,0,0,0,0
2021-12-06,09:02:00,11.20,11.20,11.20,11.20,2,0,8625,0,0,0,0,0
2021-12-06,09:03:00,11.10,11.10,10.80,10.85,8,0,8627,0,0,0,0,0
2021-12-06,09:04:00,10.70,10.90,10.70,10.90,2,0,8629,0,0,0,0,0
2021-12-06,09:05:00,10.70,10.70,10.50,10.70,6,0,8629,0,0,0,0,0
2021-12-06,09:06:00,11.55,11.65,11.55,11.65,4,0,8629,0,0,0,0,0
2021-12-06,09:07:00,11.75,11.80,11.60,11.60,6,0,8624,0,0,0,0,0
2021-12-06,09:08:00,11.75,11.85,11.35,11.35,4,0,8623,0,0,0,0,0
2021-12-06,09:09:00,11.55,11.55,11.20,11.20,4,0,8622,0,0,0,0,0
2021-12-06,09:10:00,10.75,10.75,10.60,10.60,6,0,8623,0,0,0,0,0
2021-12-06,09:11:00,10.50,10.50,10.15,10.20,14,0,8626,0,0,0,0,0
2021-12-06,09:12:00,10.20,10.20,9.90,9.92,17,0,8624,0,0,0,0,0
2021-12-06,09:13:00,9.96,10.00,9.88,9.90,8,0,8626,0,0,0,0,0
2021-12-06,09:14:00,9.80,9.80,9.51,9.51,5,0,8626,0,0,0,0,0
2021-12-06,09:15:00,9.57,9.64,9.44,9.64,9,0,8626,0,0,0,0,0
2021-12-06,09:16:00,9.70,9.70,9.70,9.70,6,0,8630,0,0,0,0,0
2021-12-06,09:17:00,9.23,9.23,9.15,9.15,26,0,8626,0,0,0,0,0
2021-12-06,09:18:00,9.29,9.42,9.29,9.42,5,0,8604,0,0,0,0,0
2021-12-06,09:20:00,9.01,9.27,9.01,9.27,7,0,8599,0,0,0,0,0
2021-12-06,09:21:00,9.08,9.08,9.08,9.08,1,0,8598,0,0,0,0,0
2021-12-06,09:27:00,9.34,9.34,9.34,9.34,5,0,8597,0,0,0,0,0
2021-12-06,09:28:00,9.34,9.34,9.34,9.34,1,0,8602,0,0,0,0,0
2021-12-06,09:30:00,9.72,10.00,9.72,10.00,16,0,8602,0,0,0,0,0
2021-12-06,09:33:00,9.42,9.42,9.31,9.37,5,0,8600,0,0,0,0,0
2021-12-06,09:36:00,9.72,10.00,9.72,9.95,5,0,8597,0,0,0,0,0
2021-12-06,09:37:00,10.00,10.00,10.00,10.00,1,0,8597,0,0,0,0,0
2021-12-06,09:38:00,10.00,10.00,10.00,10.00,1,0,8597,0,0,0,0,0
2021-12-06,09:39:00,10.30,10.30,10.30,10.30,3,0,8597,0,0,0,0,0
2021-12-06,09:41:00,10.30,10.30,10.30,10.30,2,0,8597,0,0,0,0,0
2021-12-06,09:43:00,10.20,10.20,10.05,10.10,7,0,8594,0,0,0,0,0
2021-12-06,09:44:00,10.30,10.35,10.30,10.35,2,0,8592,0,0,0,0,0
2021-12-06,09:45:00,10.80,10.80,10.80,10.80,3,0,8593,0,0,0,0,0
2021-12-06,09:46:00,10.80,10.80,10.65,10.65,5,0,8597,0,0,0,0,0
2021-12-06,09:47:00,10.55,10.90,10.55,10.90,3,0,8598,0,0,0,0,0
2021-12-06,09:48:00,10.85,10.85,10.65,10.65,8,0,8600,0,0,0,0,0
2021-12-06,09:49:00,10.65,10.70,10.50,10.65,4,0,8604,0,0,0,0,0
2021-12-06,09:50:00,10.60,10.60,10.30,10.30,11,0,8606,0,0,0,0,0
2021-12-06,09:51:00,10.20,10.20,10.20,10.20,1,0,8607,0,0,0,0,0
2021-12-06,09:53:00,9.95,10.10,9.93,10.10,6,0,8606,0,0,0,0,0
2021-12-06,09:54:00,10.40,10.40,10.40,10.40,4,0,8605,0,0,0,0,0
2021-12-06,09:56:00,10.45,10.50,10.45,10.50,8,0,8605,0,0,0,0,0
2021-12-06,09:57:00,10.55,10.70,10.55,10.65,17,0,8601,0,0,0,0,0
2021-12-06,09:59:00,10.20,10.20,10.20,10.20,1,0,8600,0,0,0,0,0
2021-12-06,10:01:00,9.95,10.00,9.95,9.95,4,0,8600,0,0,0,0,0
2021-12-06,10:02:00,9.66,9.66,9.66,9.66,2,0,8598,0,0,0,0,0
2021-12-06,10:03:00,9.59,9.59,9.36,9.36,20,0,8608,0,0,0,0,0
2021-12-06,10:05:00,9.54,9.54,9.36,9.36,4,0,8606,0,0,0,0,0
2021-12-06,10:06:00,9.72,9.72,9.72,9.72,2,0,8606,0,0,0,0,0
2021-12-06,10:08:00,9.72,9.72,9.72,9.72,1,0,8605,0,0,0,0,0
2021-12-06,10:09:00,9.77,9.77,9.75,9.75,6,0,8604,0,0,0,0,0
2021-12-06,10:14:00,10.00,10.00,10.00,10.00,1,0,8602,0,0,0,0,0
2021-12-06,10:15:00,10.10,10.10,10.10,10.10,1,0,8601,0,0,0,0,0
2021-12-06,10:21:00,10.40,10.45,10.40,10.45,8,0,8600,0,0,0,0,0
2021-12-06,10:25:00,10.50,10.50,10.50,10.50,4,0,8600,0,0,0,0,0
2021-12-06,10:26:00,10.55,10.70,10.55,10.70,17,0,8592,0,0,0,0,0
2021-12-06,10:29:00,10.70,10.90,10.70,10.90,20,0,8577,0,0,0,0,0
2021-12-06,10:30:00,10.95,11.15,10.95,11.15,20,0,8565,0,0,0,0,0
2021-12-06,10:31:00,11.00,11.00,10.80,10.80,6,0,8560,0,0,0,0,0
2021-12-06,10:34:00,10.50,10.50,10.50,10.50,10,0,8559,0,0,0,0,0
2021-12-06,10:35:00,10.40,10.40,10.40,10.40,1,0,8569,0,0,0,0,0
2021-12-06,10:36:00,10.05,10.05,10.05,10.05,10,0,8568,0,0,0,0,0
2021-12-06,10:37:00,9.90,9.90,9.90,9.90,1,0,8578,0,0,0,0,0
2021-12-06,10:40:00,10.30,10.30,10.30,10.30,12,0,8578,0,0,0,0,0
2021-12-06,10:45:00,11.05,11.05,11.05,11.05,1,0,8572,0,0,0,0,0
2021-12-06,10:46:00,11.40,11.40,11.40,11.40,1,0,8572,0,0,0,0,0
2021-12-06,10:48:00,11.80,11.80,11.80,11.80,1,0,8572,0,0,0,0,0
2021-12-06,10:50:00,12.50,12.50,12.50,12.50,2,0,8572,0,0,0,0,0
2021-12-06,10:51:00,12.50,12.50,12.50,12.50,3,0,8573,0,0,0,0,0
2021-12-06,10:54:00,12.75,12.75,12.55,12.60,13,0,8563,0,0,0,0,0
2021-12-06,10:55:00,12.80,12.80,12.75,12.75,5,0,8560,0,0,0,0,0
2021-12-06,10:56:00,12.65,12.65,12.65,12.65,22,0,8554,0,0,0,0,0
2021-12-06,10:57:00,12.65,12.65,12.50,12.50,22,0,8533,0,0,0,0,0
2021-12-06,10:59:00,12.40,12.40,12.40,12.40,5,0,8532,0,0,0,0,0
2021-12-06,11:03:00,12.35,12.40,12.35,12.40,5,0,8526,0,0,0,0,0
2021-12-06,11:04:00,12.45,12.45,12.20,12.20,8,0,8534,0,0,0,0,0
2021-12-06,11:05:00,12.20,12.40,12.20,12.40,9,0,8538,0,0,0,0,0
2021-12-06,11:06:00,12.50,12.70,12.50,12.70,13,0,8536,0,0,0,0,0
2021-12-06,11:07:00,12.95,13.15,12.95,13.15,3,0,8536,0,0,0,0,0
2021-12-06,11:08:00,13.25,13.25,13.25,13.25,3,0,8537,0,0,0,0,0
2021-12-06,11:09:00,13.10,13.20,13.10,13.20,2,0,8540,0,0,0,0,0
2021-12-06,11:10:00,13.10,13.30,13.10,13.30,22,0,8521,0,0,0,0,0
2021-12-06,11:12:00,13.60,13.60,13.60,13.60,1,0,8522,0,0,0,0,0
2021-12-06,11:14:00,13.45,13.45,13.35,13.35,21,0,8523,0,0,0,0,0
2021-12-06,11:15:00,13.50,13.50,13.50,13.50,1,0,8503,0,0,0,0,0
2021-12-06,11:16:00,13.45,13.45,13.45,13.45,10,0,8503,0,0,0,0,0
2021-12-06,11:18:00,13.30,13.30,13.20,13.20,7,0,8493,0,0,0,0,0
2021-12-06,11:21:00,13.35,13.35,13.35,13.35,1,0,8492,0,0,0,0,0
2021-12-06,11:22:00,13.45,13.45,13.45,13.45,1,0,8493,0,0,0,0,0
2021-12-06,11:23:00,13.30,13.30,13.30,13.30,5,0,8494,0,0,0,0,0
2021-12-06,11:25:00,13.15,13.25,13.15,13.25,3,0,8489,0,0,0,0,0
2021-12-06,11:26:00,13.00,13.00,13.00,13.00,1,0,8491,0,0,0,0,0
2021-12-06,11:28:00,12.90,12.90,12.90,12.90,1,0,8492,0,0,0,0,0
2021-12-06,11:29:00,12.70,12.75,12.60,12.70,8,0,8496,0,0,0,0,0
2021-12-06,11:30:00,12.50,12.50,12.35,12.40,6,0,8504,0,0,0,0,0
2021-12-06,11:31:00,12.45,12.55,12.45,12.55,4,0,8509,0,0,0,0,0
2021-12-06,11:33:00,12.55,12.55,12.55,12.55,4,0,8508,0,0,0,0,0
2021-12-06,11:34:00,12.75,12.75,12.75,12.75,2,0,8510,0,0,0,0,0
2021-12-06,11:36:00,12.80,12.80,12.80,12.80,1,0,8510,0,0,0,0,0
2021-12-06,11:37:00,12.85,12.95,12.85,12.95,2,0,8512,0,0,0,0,0
2021-12-06,11:38:00,13.05,13.05,13.05,13.05,1,0,8511,0,0,0,0,0
2021-12-06,11:41:00,13.05,13.20,13.05,13.20,6,0,8506,0,0,0,0,0
2021-12-06,11:42:00,13.00,13.00,12.80,12.80,2,0,8507,0,0,0,0,0
2021-12-06,11:43:00,12.65,12.75,12.65,12.75,2,0,8505,0,0,0,0,0
2021-12-06,11:44:00,12.95,12.95,12.95,12.95,1,0,8506,0,0,0,0,0
2021-12-06,11:54:00,12.60,12.60,12.60,12.60,1,0,8507,0,0,0,0,0
2021-12-06,11:57:00,12.80,12.80,12.80,12.80,1,0,8508,0,0,0,0,0
2021-12-06,12:00:00,13.00,13.00,13.00,13.00,20,0,8508,0,0,0,0,0
2021-12-06,12:04:00,12.90,12.90,12.90,12.90,20,0,8488,0,0,0,0,0
2021-12-06,12:08:00,13.30,13.30,13.30,13.30,1,0,8468,0,0,0,0,0
2021-12-06,12:10:00,13.00,13.00,13.00,13.00,20,0,8467,0,0,0,0,0
2021-12-06,12:12:00,13.40,13.40,13.40,13.40,1,0,8447,0,0,0,0,0
2021-12-06,12:14:00,13.30,13.30,13.30,13.30,30,0,8446,0,0,0,0,0
2021-12-06,12:15:00,13.50,13.50,13.50,13.50,1,0,8416,0,0,0,0,0
2021-12-06,12:16:00,13.55,13.55,13.55,13.55,2,0,8416,0,0,0,0,0
2021-12-06,12:18:00,13.90,13.90,13.90,13.90,5,0,8415,0,0,0,0,0
2021-12-06,12:20:00,13.85,13.85,13.85,13.85,3,0,8410,0,0,0,0,0
2021-12-06,12:26:00,13.95,13.95,13.95,13.95,1,0,8410,0,0,0,0,0
2021-12-06,12:29:00,13.90,13.90,13.90,13.90,1,0,8409,0,0,0,0,0
2021-12-06,12:34:00,13.30,13.30,13.30,13.30,1,0,8409,0,0,0,0,0
2021-12-06,12:38:00,13.00,13.00,13.00,13.00,1,0,8408,0,0,0,0,0
2021-12-06,13:02:00,12.80,12.80,12.80,12.80,1,0,8407,0,0,0,0,0
2021-12-06,13:11:00,12.80,12.80,12.80,12.80,4,0,8407,0,0,0,0,0
2021-12-06,13:16:00,12.90,13.00,12.90,13.00,3,0,8408,0,0,0,0,0
2021-12-06,13:18:00,12.90,12.90,12.90,12.90,1,0,8409,0,0,0,0,0
2021-12-06,13:19:00,13.00,13.05,13.00,13.05,2,0,8410,0,0,0,0,0
2021-12-06,13:20:00,13.05,13.05,13.05,13.05,1,0,8410,0,0,0,0,0
2021-12-06,13:21:00,13.00,13.00,13.00,13.00,2,0,8411,0,0,0,0,0
2021-12-06,13:22:00,13.00,13.25,13.00,13.25,7,0,8418,0,0,0,0,0
2021-12-06,13:23:00,13.30,13.30,13.30,13.30,1,0,8419,0,0,0,0,0
2021-12-06,13:24:00,13.35,13.40,13.35,13.40,2,0,8421,0,0,0,0,0
2021-12-06,13:27:00,13.45,13.45,13.35,13.35,2,0,8421,0,0,0,0,0
2021-12-06,13:28:00,13.30,13.30,13.30,13.30,1,0,8420,0,0,0,0,0
2021-12-06,13:29:00,13.50,13.50,13.50,13.50,1,0,8419,0,0,0,0,0
2021-12-06,13:32:00,13.60,13.70,13.60,13.70,2,0,8420,0,0,0,0,0
2021-12-06,13:34:00,13.75,13.75,13.60,13.60,2,0,8421,0,0,0,0,0
2021-12-06,13:35:00,13.60,13.60,13.60,13.60,1,0,8421,0,0,0,0,0
2021-12-06,13:41:00,13.85,13.85,13.85,13.85,1,0,8420,0,0,0,0,0
2021-12-06,13:44:00,14.00,14.30,14.00,14.30,3,0,8421,0,0,0,0,0
2021-12-06,13:51:00,14.25,14.25,14.20,14.20,23,0,8414,0,0,0,0,0
2021-12-06,13:53:00,14.15,14.15,14.15,14.15,2,0,8414,0,0,0,0,0
2021-12-06,13:54:00,14.15,14.20,14.15,14.20,3,0,8410,0,0,0,0,0
2021-12-06,13:55:00,14.40,14.45,14.40,14.45,2,0,8410,0,0,0,0,0
2021-12-06,13:56:00,14.45,14.45,14.45,14.45,1,0,8411,0,0,0,0,0
2021-12-06,13:58:00,14.35,14.35,14.35,14.35,1,0,8410,0,0,0,0,0
2021-12-06,14:01:00,14.05,14.05,14.05,14.05,1,0,8410,0,0,0,0,0
2021-12-06,14:04:00,13.90,13.90,13.90,13.90,1,0,8409,0,0,0,0,0
2021-12-06,14:05:00,14.00,14.10,14.00,14.10,2,0,8409,0,0,0,0,0
2021-12-06,14:07:00,14.20,14.20,14.20,14.20,1,0,8410,0,0,0,0,0
2021-12-06,14:08:00,14.25,14.25,14.25,14.25,20,0,8411,0,0,0,0,0
2021-12-06,14:09:00,14.30,14.30,14.30,14.30,1,0,8411,0,0,0,0,0
2021-12-06,14:10:00,14.40,14.45,14.40,14.45,2,0,8413,0,0,0,0,0
2021-12-06,14:11:00,14.50,14.50,14.50,14.50,1,0,8413,0,0,0,0,0
2021-12-06,14:12:00,14.60,14.70,14.60,14.70,3,0,8415,0,0,0,0,0
2021-12-06,14:14:00,14.70,14.70,14.70,14.70,1,0,8415,0,0,0,0,0
2021-12-06,14:19:00,14.60,14.60,14.60,14.60,4,0,8415,0,0,0,0,0
2021-12-06,14:20:00,14.80,14.90,14.75,14.75,4,0,8411,0,0,0,0,0
2021-12-06,14:21:00,14.65,14.65,14.65,14.65,9,0,8412,0,0,0,0,0
2021-12-06,14:22:00,14.60,14.60,14.40,14.40,4,0,8409,0,0,0,0,0
2021-12-06,14:23:00,14.35,14.35,14.20,14.20,3,0,8409,0,0,0,0,0
2021-12-06,14:28:00,14.10,14.10,13.95,14.00,5,0,8409,0,0,0,0,0
2021-12-06,14:30:00,14.05,14.15,14.05,14.15,3,0,8411,0,0,0,0,0
2021-12-06,14:31:00,14.10,14.10,14.10,14.10,1,0,8412,0,0,0,0,0
2021-12-06,14:32:00,13.95,13.95,13.80,13.80,6,0,8413,0,0,0,0,0
2021-12-06,14:33:00,13.80,13.80,13.80,13.80,1,0,8413,0,0,0,0,0
2021-12-06,14:34:00,13.75,13.85,13.75,13.85,6,0,8407,0,0,0,0,0
2021-12-06,14:36:00,13.75,13.75,13.75,13.75,1,0,8407,0,0,0,0,0
2021-12-06,14:37:00,13.80,13.80,13.80,13.80,1,0,8407,0,0,0,0,0
2021-12-06,14:39:00,13.70,13.70,13.70,13.70,3,0,8408,0,0,0,0,0
2021-12-06,14:40:00,13.75,13.75,13.75,13.75,20,0,8406,0,0,0,0,0
2021-12-06,14:41:00,13.65,13.65,13.60,13.60,26,0,8372,0,0,0,0,0
2021-12-06,14:42:00,13.55,13.55,13.45,13.55,8,0,8369,0,0,0,0,0
2021-12-06,14:43:00,13.65,13.85,13.65,13.85,3,0,8370,0,0,0,0,0
2021-12-06,14:44:00,13.90,13.90,13.90,13.90,3,0,8371,0,0,0,0,0
2021-12-06,14:45:00,13.85,13.85,13.85,13.85,1,0,8369,0,0,0,0,0
2021-12-06,14:46:00,14.00,14.10,14.00,14.10,2,0,8368,0,0,0,0,0
2021-12-06,14:48:00,14.15,14.15,14.15,14.15,1,0,8368,0,0,0,0,0
2021-12-06,14:49:00,14.20,14.30,14.20,14.30,3,0,8367,0,0,0,0,0
2021-12-06,14:53:00,14.20,14.20,14.20,14.20,1,0,8368,0,0,0,0,0
2021-12-06,14:57:00,14.05,14.05,14.00,14.00,3,0,8366,0,0,0,0,0
2021-12-06,15:00:00,13.90,13.90,13.90,13.90,3,0,8365,0,0,0,0,0
2021-12-06,15:03:00,13.75,13.75,13.75,13.75,1,0,8366,0,0,0,0,0
2021-12-06,15:04:00,13.85,13.85,13.85,13.85,1,0,8365,0,0,0,0,0
2021-12-06,15:08:00,14.20,14.30,14.20,14.30,6,0,8366,0,0,0,0,0
2021-12-06,15:09:00,14.20,14.20,14.20,14.20,1,0,8370,0,0,0,0,0
2021-12-06,15:10:00,14.30,14.30,14.30,14.30,1,0,8370,0,0,0,0,0
2021-12-06,15:11:00,14.20,14.35,14.15,14.35,8,0,8364,0,0,0,0,0
2021-12-06,15:12:00,14.40,14.40,14.40,14.40,1,0,8364,0,0,0,0,0
2021-12-06,15:14:00,14.25,14.25,14.25,14.25,1,0,8364,0,0,0,0,0
2021-12-06,15:16:00,14.20,14.20,14.15,14.15,2,0,8364,0,0,0,0,0
2021-12-06,15:17:00,14.10,14.10,14.10,14.10,1,0,8365,0,0,0,0,0
2021-12-06,15:19:00,14.00,14.00,14.00,14.00,1,0,8364,0,0,0,0,0
2021-12-06,15:23:00,13.80,13.80,13.80,13.80,1,0,8363,0,0,0,0,0
2021-12-06,15:24:00,13.80,13.80,13.80,13.80,2,0,8362,0,0,0,0,0
2021-12-06,15:25:00,13.75,13.75,13.75,13.75,1,0,8360,0,0,0,0,0
2021-12-06,15:27:00,13.60,13.60,13.60,13.60,4,0,8359,0,0,0,0,0
2021-12-06,15:28:00,13.55,13.55,13.55,13.55,1,0,8360,0,0,0,0,0
2021-12-06,15:29:00,13.50,13.50,13.50,13.50,1,0,8359,0,0,0,0,0
2021-12-06,15:34:00,13.10,13.10,13.10,13.10,1,0,8359,0,0,0,0,0
2021-12-07,09:00:00,13.30,13.30,13.30,13.30,1,0,8360,0,0,0,0,0
2021-12-07,09:02:00,12.90,12.90,12.50,12.50,2,0,8360,0,0,0,0,0
2021-12-07,09:03:00,11.85,11.85,11.75,11.75,5,0,8360,0,0,0,0,0
2021-12-07,09:04:00,12.00,12.10,12.00,12.10,2,0,8360,0,0,0,0,0
2021-12-07,09:05:00,12.00,12.05,12.00,12.05,13,0,8359,0,0,0,0,0
2021-12-07,09:06:00,12.20,12.65,12.20,12.65,16,0,8360,0,0,0,0,0
2021-12-07,09:07:00,12.80,13.10,12.80,13.10,3,0,8361,0,0,0,0,0
2021-12-07,09:10:00,12.20,12.20,12.20,12.20,1,0,8361,0,0,0,0,0
2021-12-07,09:12:00,12.20,12.20,12.00,12.00,3,0,8361,0,0,0,0,0
2021-12-07,09:14:00,11.80,11.80,11.50,11.50,6,0,8363,0,0,0,0,0
2021-12-07,09:15:00,11.40,11.60,11.40,11.60,3,0,8363,0,0,0,0,0
2021-12-07,09:16:00,11.50,11.50,11.20,11.20,4,0,8361,0,0,0,0,0
2021-12-07,09:17:00,11.60,11.60,11.60,11.60,1,0,8360,0,0,0,0,0
2021-12-07,09:19:00,11.40,11.45,11.40,11.45,2,0,8360,0,0,0,0,0
2021-12-07,09:20:00,11.35,11.35,11.25,11.25,13,0,8348,0,0,0,0,0
2021-12-07,09:24:00,11.40,11.40,11.40,11.40,1,0,8347,0,0,0,0,0
2021-12-07,09:25:00,11.40,11.40,11.40,11.40,1,0,8347,0,0,0,0,0
2021-12-07,09:26:00,11.90,12.10,11.90,12.10,2,0,8347,0,0,0,0,0
2021-12-07,09:28:00,12.40,12.45,12.40,12.45,12,0,8347,0,0,0,0,0
2021-12-07,09:29:00,12.40,12.40,12.15,12.15,12,0,8328,0,0,0,0,0
2021-12-07,09:30:00,12.60,12.60,12.60,12.60,1,0,8327,0,0,0,0,0
2021-12-07,09:33:00,12.75,12.75,12.75,12.75,1,0,8327,0,0,0,0,0
2021-12-07,09:34:00,12.90,13.05,12.90,13.05,3,0,8327,0,0,0,0,0
2021-12-07,09:37:00,12.70,12.70,12.70,12.70,4,0,8326,0,0,0,0,0
2021-12-07,09:39:00,13.20,13.20,13.20,13.20,9,0,8326,0,0,0,0,0
2021-12-07,09:40:00,13.35,13.35,13.35,13.35,1,0,8319,0,0,0,0,0
2021-12-07,09:42:00,12.70,12.70,12.50,12.50,8,0,8319,0,0,0,0,0
2021-12-07,09:43:00,12.60,12.60,12.60,12.60,77,0,8319,0,0,0,0,0
2021-12-07,09:47:00,12.30,12.30,12.30,12.30,1,0,8249,0,0,0,0,0
2021-12-07,09:48:00,11.90,11.90,11.80,11.80,2,0,8249,0,0,0,0,0
2021-12-07,09:51:00,11.50,11.50,11.50,11.50,1,0,8249,0,0,0,0,0
2021-12-07,09:52:00,11.50,11.50,11.50,11.50,1,0,8249,0,0,0,0,0
2021-12-07,09:53:00,11.60,11.60,11.60,11.60,1,0,8248,0,0,0,0,0
2021-12-07,09:55:00,11.75,11.80,11.75,11.80,2,0,8247,0,0,0,0,0
2021-12-07,10:01:00,12.20,12.20,12.20,12.20,6,0,8247,0,0,0,0,0
2021-12-07,10:05:00,13.00,13.00,13.00,13.00,1,0,8247,0,0,0,0,0
2021-12-07,10:08:00,13.25,13.25,13.00,13.00,2,0,8245,0,0,0,0,0
2021-12-07,10:10:00,13.50,13.50,13.50,13.50,1,0,8245,0,0,0,0,0
2021-12-07,10:11:00,13.65,13.65,13.65,13.65,1,0,8245,0,0,0,0,0
2021-12-07,10:13:00,13.75,13.75,13.75,13.75,1,0,8245,0,0,0,0,0
2021-12-07,10:14:00,13.90,13.90,13.90,13.90,1,0,8245,0,0,0,0,0
2021-12-07,10:17:00,13.45,13.45,13.45,13.45,1,0,8246,0,0,0,0,0
2021-12-07,10:19:00,13.00,13.00,13.00,13.00,1,0,8246,0,0,0,0,0
2021-12-07,10:28:00,13.00,13.00,13.00,13.00,2,0,8246,0,0,0,0,0
2021-12-07,10:30:00,13.00,13.00,13.00,13.00,2,0,8245,0,0,0,0,0
2021-12-07,10:31:00,12.80,12.80,12.80,12.80,2,0,8245,0,0,0,0,0
2021-12-07,10:37:00,12.80,12.80,12.80,12.80,1,0,8245,0,0,0,0,0
2021-12-07,10:38:00,13.15,13.20,13.15,13.20,2,0,8244,0,0,0,0,0
2021-12-07,10:39:00,13.20,13.30,13.20,13.30,2,0,8245,0,0,0,0,0
2021-12-07,10:40:00,13.45,13.45,13.45,13.45,1,0,8245,0,0,0,0,0
2021-12-07,10:42:00,13.60,13.75,13.60,13.75,2,0,8246,0,0,0,0,0
2021-12-07,10:43:00,13.90,13.90,13.90,13.90,1,0,8247,0,0,0,0,0
2021-12-07,10:45:00,13.40,13.40,13.40,13.40,1,0,8247,0,0,0,0,0
2021-12-07,10:50:00,13.50,13.50,13.50,13.50,20,0,8247,0,0,0,0,0
2021-12-07,11:01:00,13.80,13.80,13.60,13.60,22,0,8247,0,0,0,0,0
2021-12-07,11:02:00,13.50,13.50,13.50,13.50,1,0,8227,0,0,0,0,0
2021-12-07,11:04:00,13.95,13.95,13.95,13.95,5,0,8227,0,0,0,0,0
2021-12-07,11:05:00,14.00,14.00,14.00,14.00,1,0,8224,0,0,0,0,0
2021-12-07,11:06:00,14.05,14.20,14.05,14.20,3,0,8223,0,0,0,0,0
2021-12-07,11:07:00,14.20,14.20,14.00,14.00,27,0,8221,0,0,0,0,0
2021-12-07,11:09:00,14.00,14.00,14.00,14.00,8,0,8196,0,0,0,0,0
2021-12-07,11:13:00,13.55,13.55,13.55,13.55,5,0,8196,0,0,0,0,0
2021-12-07,11:15:00,13.35,13.35,13.35,13.35,1,0,8196,0,0,0,0,0
2021-12-07,11:26:00,14.00,14.00,14.00,14.00,5,0,8196,0,0,0,0,0
2021-12-07,11:27:00,13.90,13.90,13.90,13.90,10,0,8191,0,0,0,0,0
2021-12-07,11:30:00,13.70,13.70,13.70,13.70,5,0,8181,0,0,0,0,0
2021-12-07,11:33:00,13.70,13.70,13.70,13.70,5,0,8176,0,0,0,0,0
2021-12-07,11:34:00,13.50,13.50,13.50,13.50,1,0,8176,0,0,0,0,0
2021-12-07,11:37:00,13.90,13.95,13.90,13.95,2,0,8175,0,0,0,0,0
2021-12-07,11:38:00,14.05,14.05,14.05,14.05,1,0,8175,0,0,0,0,0
2021-12-07,11:39:00,13.90,13.90,13.90,13.90,5,0,8176,0,0,0,0,0
2021-12-07,11:41:00,14.15,14.15,14.15,14.15,1,0,8171,0,0,0,0,0
2021-12-07,11:43:00,14.25,14.25,14.25,14.25,1,0,8172,0,0,0,0,0
2021-12-07,11:44:00,14.35,14.35,14.35,14.35,1,0,8172,0,0,0,0,0
2021-12-07,11:45:00,14.10,14.10,14.10,14.10,5,0,8172,0,0,0,0,0
2021-12-07,11:47:00,14.10,14.10,14.05,14.05,7,0,8167,0,0,0,0,0
2021-12-07,11:48:00,14.05,14.10,14.05,14.10,6,0,8155,0,0,0,0,0
2021-12-07,11:49:00,13.95,13.95,13.95,13.95,1,0,8156,0,0,0,0,0
2021-12-07,12:00:00,13.65,13.75,13.65,13.75,2,0,8156,0,0,0,0,0
2021-12-07,12:01:00,13.75,13.75,13.75,13.75,3,0,8157,0,0,0,0,0
2021-12-07,12:02:00,13.65,13.65,13.50,13.50,4,0,8152,0,0,0,0,0
2021-12-07,12:03:00,13.40,13.40,13.40,13.40,3,0,8151,0,0,0,0,0
2021-12-07,12:04:00,13.20,13.20,13.20,13.20,3,0,8147,0,0,0,0,0
2021-12-07,12:05:00,13.10,13.10,13.10,13.10,1,0,8146,0,0,0,0,0
2021-12-07,12:06:00,13.10,13.10,13.10,13.10,2,0,8145,0,0,0,0,0
2021-12-07,12:07:00,13.00,13.00,13.00,13.00,3,0,8145,0,0,0,0,0
2021-12-07,12:08:00,12.80,12.80,12.60,12.60,3,0,8140,0,0,0,0,0
2021-12-07,12:09:00,12.60,12.70,12.60,12.70,3,0,8140,0,0,0,0,0
2021-12-07,12:12:00,12.60,12.60,12.60,12.60,1,0,8141,0,0,0,0,0
2021-12-07,12:13:00,12.70,12.70,12.70,12.70,1,0,8140,0,0,0,0,0
2021-12-07,12:16:00,12.85,12.85,12.85,12.85,1,0,8139,0,0,0,0,0
2021-12-07,12:22:00,13.05,13.05,13.05,13.05,1,0,8138,0,0,0,0,0
2021-12-07,12:23:00,13.20,13.20,13.20,13.20,1,0,8138,0,0,0,0,0
2021-12-07,12:24:00,13.25,13.30,13.25,13.30,2,0,8137,0,0,0,0,0
2021-12-07,12:25:00,13.30,13.35,13.30,13.35,2,0,8135,0,0,0,0,0
2021-12-07,12:27:00,13.40,13.40,13.40,13.40,8,0,8134,0,0,0,0,0
2021-12-07,12:38:00,13.85,13.85,13.85,13.85,1,0,8126,0,0,0,0,0
2021-12-07,12:39:00,14.00,14.00,14.00,14.00,1,0,8126,0,0,0,0,0
2021-12-07,12:41:00,13.90,13.90,13.90,13.90,1,0,8126,0,0,0,0,0
2021-12-07,12:43:00,14.15,14.30,14.15,14.30,2,0,8126,0,0,0,0,0
2021-12-07,12:50:00,14.30,14.30,14.25,14.25,2,0,8125,0,0,0,0,0
2021-12-07,12:52:00,14.50,14.60,14.50,14.60,4,0,8122,0,0,0,0,0
2021-12-07,12:53:00,14.65,14.65,14.60,14.60,3,0,8123,0,0,0,0,0
2021-12-07,12:58:00,14.45,14.45,14.45,14.45,1,0,8122,0,0,0,0,0
2021-12-07,12:59:00,14.45,14.45,14.45,14.45,1,0,8122,0,0,0,0,0
2021-12-07,13:00:00,14.40,14.40,14.40,14.40,10,0,8121,0,0,0,0,0
2021-12-07,13:02:00,14.80,14.80,14.80,14.80,1,0,8111,0,0,0,0,0
2021-12-07,13:03:00,14.95,14.95,14.95,14.95,1,0,8112,0,0,0,0,0
2021-12-07,13:05:00,15.10,15.25,15.10,15.25,2,0,8113,0,0,0,0,0
2021-12-07,13:06:00,15.15,15.30,15.15,15.30,3,0,8114,0,0,0,0,0
2021-12-07,13:09:00,15.15,15.15,15.15,15.15,1,0,8113,0,0,0,0,0
2021-12-07,13:10:00,15.10,15.10,15.10,15.10,2,0,8112,0,0,0,0,0
2021-12-07,13:12:00,15.40,15.40,15.40,15.40,1,0,8110,0,0,0,0,0
2021-12-07,13:13:00,15.50,15.55,15.50,15.55,2,0,8109,0,0,0,0,0
2021-12-07,13:14:00,15.60,15.60,15.60,15.60,2,0,8109,0,0,0,0,0
2021-12-07,13:15:00,15.50,15.50,15.45,15.45,2,0,8107,0,0,0,0,0
2021-12-07,13:18:00,15.30,15.30,15.30,15.30,1,0,8106,0,0,0,0,0
2021-12-07,13:25:00,15.30,15.30,15.25,15.25,2,0,8105,0,0,0,0,0
2021-12-07,13:27:00,15.40,15.40,15.40,15.40,3,0,8104,0,0,0,0,0
2021-12-07,13:36:00,15.40,15.50,15.40,15.50,6,0,8096,0,0,0,0,0
2021-12-07,13:37:00,15.40,15.40,15.40,15.40,10,0,8095,0,0,0,0,0
2021-12-07,13:38:00,15.55,15.55,15.55,15.55,16,0,8075,0,0,0,0,0
2021-12-07,13:39:00,15.70,15.70,15.70,15.70,1,0,8074,0,0,0,0,0
2021-12-07,13:40:00,15.50,15.50,15.45,15.45,6,0,8074,0,0,0,0,0
2021-12-07,13:42:00,15.65,15.70,15.65,15.70,7,0,8074,0,0,0,0,0
2021-12-07,13:43:00,15.85,16.00,15.85,16.00,3,0,8069,0,0,0,0,0
2021-12-07,13:44:00,16.00,16.00,16.00,16.00,1,0,8068,0,0,0,0,0
2021-12-07,13:45:00,16.00,16.00,16.00,16.00,1,0,8068,0,0,0,0,0
2021-12-07,13:46:00,16.15,16.15,16.00,16.00,23,0,8057,0,0,0,0,0
2021-12-07,13:49:00,15.80,15.80,15.80,15.80,10,0,8057,0,0,0,0,0
2021-12-07,13:50:00,15.75,15.75,15.75,15.75,10,0,8057,0,0,0,0,0
2021-12-07,13:52:00,15.95,15.95,15.95,15.95,10,0,8057,0,0,0,0,0
2021-12-07,13:54:00,15.70,15.70,15.60,15.60,11,0,8046,0,0,0,0,0
2021-12-07,13:55:00,15.50,15.50,15.50,15.50,11,0,8045,0,0,0,0,0
2021-12-07,13:57:00,15.70,15.70,15.70,15.70,1,0,8035,0,0,0,0,0
2021-12-07,13:58:00,15.65,15.65,15.65,15.65,5,0,8034,0,0,0,0,0
2021-12-07,13:59:00,15.60,15.60,15.60,15.60,1,0,8029,0,0,0,0,0
2021-12-07,14:04:00,15.95,15.95,15.95,15.95,2,0,8027,0,0,0,0,0
2021-12-07,14:09:00,15.65,15.65,15.65,15.65,10,0,8026,0,0,0,0,0
2021-12-07,14:12:00,16.00,16.00,15.95,15.95,4,0,8016,0,0,0,0,0
2021-12-07,14:13:00,16.10,16.10,16.00,16.00,6,0,8014,0,0,0,0,0
2021-12-07,14:15:00,16.00,16.00,15.95,15.95,6,0,8007,0,0,0,0,0
2021-12-07,14:16:00,15.90,15.90,15.90,15.90,2,0,8007,0,0,0,0,0
2021-12-07,14:17:00,16.10,16.10,16.10,16.10,5,0,8007,0,0,0,0,0
2021-12-07,14:18:00,16.00,16.00,16.00,16.00,2,0,8007,0,0,0,0,0
2021-12-07,14:20:00,16.00,16.00,16.00,16.00,2,0,8005,0,0,0,0,0
2021-12-07,14:21:00,16.00,16.00,15.90,15.90,4,0,8001,0,0,0,0,0
2021-12-07,14:23:00,15.90,15.90,15.90,15.90,2,0,8001,0,0,0,0,0
2021-12-07,14:25:00,15.90,15.90,15.90,15.90,2,0,7999,0,0,0,0,0
2021-12-07,14:26:00,15.80,15.80,15.80,15.80,2,0,7997,0,0,0,0,0
2021-12-07,14:27:00,15.70,15.70,15.60,15.60,5,0,7995,0,0,0,0,0
2021-12-07,14:29:00,15.70,15.70,15.70,15.70,2,0,7992,0,0,0,0,0
2021-12-07,14:32:00,16.00,16.00,16.00,16.00,1,0,7990,0,0,0,0,0
2021-12-07,14:33:00,15.90,15.90,15.90,15.90,2,0,7989,0,0,0,0,0
2021-12-07,14:42:00,16.20,16.20,16.20,16.20,1,0,7987,0,0,0,0,0
2021-12-07,14:44:00,16.30,16.40,16.30,16.40,12,0,7986,0,0,0,0,0
2021-12-07,14:46:00,16.10,16.10,16.10,16.10,1,0,7984,0,0,0,0,0
2021-12-07,14:50:00,16.15,16.20,16.15,16.20,4,0,7982,0,0,0,0,0
2021-12-07,14:51:00,16.30,16.30,16.30,16.30,1,0,7982,0,0,0,0,0
2021-12-07,14:53:00,16.20,16.20,16.20,16.20,1,0,7982,0,0,0,0,0
2021-12-07,14:54:00,16.15,16.15,16.15,16.15,10,0,7981,0,0,0,0,0
2021-12-07,14:55:00,16.15,16.15,16.15,16.15,1,0,7971,0,0,0,0,0
2021-12-07,15:00:00,16.20,16.20,16.10,16.10,7,0,7969,0,0,0,0,0
2021-12-07,15:01:00,16.00,16.00,15.95,15.95,6,0,7963,0,0,0,0,0
2021-12-07,15:02:00,15.90,15.90,15.50,15.50,6,0,7958,0,0,0,0,0
2021-12-07,15:05:00,15.70,15.70,15.70,15.70,1,0,7958,0,0,0,0,0
2021-12-07,15:10:00,15.50,15.50,15.50,15.50,2,0,7957,0,0,0,0,0
2021-12-07,15:12:00,15.70,15.70,15.70,15.70,1,0,7955,0,0,0,0,0
2021-12-07,15:26:00,16.40,16.40,16.30,16.35,15,0,7955,0,0,0,0,0
2021-12-07,15:30:00,16.10,16.10,16.10,16.10,1,0,7954,0,0,0,0,0
2021-12-07,15:31:00,16.05,16.05,16.05,16.05,3,0,7953,0,0,0,0,0
2021-12-07,15:32:00,16.15,16.15,16.15,16.15,1,0,7950,0,0,0,0,0
2021-12-08,09:00:00,19.85,19.85,19.85,19.85,1,0,7951,0,0,0,0,0
2021-12-08,09:01:00,20.50,20.50,20.50,20.50,1,0,7950,0,0,0,0,0
2021-12-08,09:02:00,20.40,20.45,20.40,20.45,5,0,7945,0,0,0,0,0
2021-12-08,09:03:00,20.30,20.80,20.15,20.80,15,0,7931,0,0,0,0,0
2021-12-08,09:05:00,20.80,20.80,20.80,20.80,10,0,7925,0,0,0,0,0
2021-12-08,09:06:00,20.50,20.50,20.50,20.50,6,0,7920,0,0,0,0,0
2021-12-08,09:07:00,20.95,20.95,20.95,20.95,4,0,7914,0,0,0,0,0
2021-12-08,09:12:00,20.75,20.75,20.75,20.75,4,0,7910,0,0,0,0,0
2021-12-08,09:13:00,20.95,21.10,20.95,21.10,2,0,7910,0,0,0,0,0
2021-12-08,09:15:00,20.50,20.50,20.30,20.30,15,0,7895,0,0,0,0,0
2021-12-08,09:17:00,20.30,20.30,20.10,20.10,7,0,7888,0,0,0,0,0
2021-12-08,09:20:00,20.10,20.10,19.65,19.65,10,0,7878,0,0,0,0,0
2021-12-08,09:21:00,19.45,19.45,19.40,19.40,6,0,7867,0,0,0,0,0
2021-12-08,09:22:00,19.25,19.25,19.15,19.15,6,0,7867,0,0,0,0,0
2021-12-08,09:25:00,19.40,19.65,19.40,19.65,2,0,7860,0,0,0,0,0
2021-12-08,09:33:00,20.50,20.50,20.50,20.50,4,0,7860,0,0,0,0,0
2021-12-08,09:50:00,22.00,22.00,22.00,22.00,1,0,7856,0,0,0,0,0
2021-12-08,09:53:00,22.40,22.40,22.30,22.30,4,0,7856,0,0,0,0,0
2021-12-08,09:55:00,22.20,22.30,22.20,22.30,2,0,7853,0,0,0,0,0
2021-12-08,09:57:00,22.30,22.30,22.30,22.30,1,0,7853,0,0,0,0,0
2021-12-08,09:59:00,22.60,22.60,22.60,22.60,1,0,7852,0,0,0,0,0
2021-12-08,10:00:00,22.20,22.20,22.20,22.20,1,0,7851,0,0,0,0,0
2021-12-08,10:03:00,21.75,21.75,21.70,21.70,2,0,7850,0,0,0,0,0
2021-12-08,10:04:00,21.70,21.70,21.70,21.70,1,0,7850,0,0,0,0,0
2021-12-08,10:05:00,21.65,21.65,21.65,21.65,1,0,7850,0,0,0,0,0
2021-12-08,10:07:00,21.60,21.60,21.55,21.55,4,0,7849,0,0,0,0,0
2021-12-08,10:12:00,21.90,21.90,21.90,21.90,2,0,7848,0,0,0,0,0
2021-12-08,10:13:00,21.90,21.90,21.90,21.90,1,0,7846,0,0,0,0,0
2021-12-08,10:16:00,22.00,22.20,22.00,22.20,9,0,7838,0,0,0,0,0
2021-12-08,10:19:00,21.90,21.90,21.80,21.80,2,0,7837,0,0,0,0,0
2021-12-08,10:21:00,22.00,22.00,22.00,22.00,1,0,7836,0,0,0,0,0
2021-12-08,10:23:00,21.80,21.80,21.70,21.70,4,0,7836,0,0,0,0,0
2021-12-08,10:26:00,21.60,21.60,21.60,21.60,2,0,7834,0,0,0,0,0
2021-12-08,10:29:00,21.25,21.25,21.25,21.25,1,0,7832,0,0,0,0,0
2021-12-08,10:32:00,20.90,20.90,20.70,20.70,51,0,7826,0,0,0,0,0
2021-12-08,10:38:00,20.95,20.95,20.95,20.95,1,0,7791,0,0,0,0,0
2021-12-08,10:41:00,21.30,21.30,21.30,21.30,2,0,7790,0,0,0,0,0
2021-12-08,10:48:00,20.45,20.45,20.45,20.45,1,0,7788,0,0,0,0,0
2021-12-08,10:49:00,20.45,20.45,20.45,20.45,2,0,7787,0,0,0,0,0
2021-12-08,10:50:00,20.55,20.55,20.55,20.55,1,0,7785,0,0,0,0,0
2021-12-08,10:51:00,20.50,20.60,20.50,20.60,3,0,7784,0,0,0,0,0
2021-12-08,10:52:00,20.50,20.55,20.50,20.55,5,0,7780,0,0,0,0,0
2021-12-08,10:55:00,20.60,20.60,20.55,20.55,4,0,7778,0,0,0,0,0
2021-12-08,10:56:00,20.60,20.60,20.30,20.30,6,0,7773,0,0,0,0,0
2021-12-08,10:58:00,20.20,20.20,20.10,20.10,3,0,7772,0,0,0,0,0
2021-12-08,11:02:00,20.30,20.50,20.30,20.45,9,0,7768,0,0,0,0,0
2021-12-08,11:03:00,20.25,20.25,20.25,20.25,1,0,7767,0,0,0,0,0
2021-12-08,11:04:00,20.30,20.35,20.30,20.35,4,0,7765,0,0,0,0,0
2021-12-08,11:05:00,20.30,20.30,20.20,20.20,4,0,7763,0,0,0,0,0
2021-12-08,11:06:00,20.25,20.25,20.10,20.10,3,0,7760,0,0,0,0,0
2021-12-08,11:07:00,20.00,20.00,20.00,20.00,2,0,7760,0,0,0,0,0
2021-12-08,11:08:00,19.95,19.95,19.95,19.95,1,0,7760,0,0,0,0,0
2021-12-08,11:09:00,19.80,19.80,19.75,19.75,2,0,7759,0,0,0,0,0
2021-12-08,11:10:00,19.65,19.65,19.60,19.60,2,0,7759,0,0,0,0,0
2021-12-08,11:14:00,19.65,19.65,19.55,19.55,2,0,7758,0,0,0,0,0
2021-12-08,11:16:00,19.70,19.70,19.70,19.70,1,0,7757,0,0,0,0,0
2021-12-08,11:18:00,19.60,19.60,19.60,19.60,2,0,7756,0,0,0,0,0
2021-12-08,11:22:00,19.60,19.60,19.60,19.60,2,0,7754,0,0,0,0,0
2021-12-08,11:24:00,19.40,19.40,19.40,19.40,1,0,7754,0,0,0,0,0
2021-12-08,11:25:00,19.35,19.35,19.35,19.35,1,0,7754,0,0,0,0,0
2021-12-08,11:30:00,19.45,19.50,19.45,19.50,10,0,7753,0,0,0,0,0
2021-12-08,11:31:00,19.75,19.75,19.75,19.75,1,0,7754,0,0,0,0,0
2021-12-08,11:37:00,20.00,20.00,20.00,20.00,2,0,7754,0,0,0,0,0
2021-12-08,11:38:00,20.00,20.00,19.90,19.90,3,0,7752,0,0,0,0,0
2021-12-08,11:40:00,19.80,19.80,19.80,19.80,1,0,7751,0,0,0,0,0
2021-12-08,11:45:00,20.05,20.05,20.05,20.05,1,0,7751,0,0,0,0,0
2021-12-08,11:46:00,20.15,20.15,20.15,20.15,1,0,7750,0,0,0,0,0
2021-12-08,12:01:00,19.95,19.95,19.95,19.95,1,0,7750,0,0,0,0,0
2021-12-08,12:03:00,19.75,19.75,19.75,19.75,1,0,7749,0,0,0,0,0
2021-12-08,12:10:00,19.95,19.95,19.95,19.95,1,0,7748,0,0,0,0,0
2021-12-08,12:12:00,19.85,19.85,19.85,19.85,1,0,7747,0,0,0,0,0
2021-12-08,12:14:00,19.95,19.95,19.90,19.90,8,0,7746,0,0,0,0,0
2021-12-08,12:17:00,19.95,19.95,19.95,19.95,1,0,7738,0,0,0,0,0
2021-12-08,12:19:00,19.70,19.70,19.70,19.70,1,0,7738,0,0,0,0,0
2021-12-08,12:20:00,19.70,19.70,19.70,19.70,8,0,7737,0,0,0,0,0
2021-12-08,12:23:00,19.45,19.45,19.45,19.45,1,0,7729,0,0,0,0,0
2021-12-08,12:28:00,19.75,19.75,19.75,19.75,1,0,7728,0,0,0,0,0
2021-12-08,12:44:00,19.75,19.75,19.75,19.75,1,0,7727,0,0,0,0,0
2021-12-08,12:45:00,19.80,19.80,19.80,19.80,1,0,7726,0,0,0,0,0
2021-12-08,12:46:00,19.70,19.70,19.70,19.70,6,0,7726,0,0,0,0,0
2021-12-08,12:52:00,19.65,19.65,19.65,19.65,1,0,7726,0,0,0,0,0
2021-12-08,12:53:00,19.55,19.55,19.55,19.55,1,0,7726,0,0,0,0,0
2021-12-08,12:55:00,19.55,19.55,19.55,19.55,1,0,7725,0,0,0,0,0
2021-12-08,12:57:00,19.45,19.45,19.45,19.45,1,0,7724,0,0,0,0,0
2021-12-08,13:24:00,20.10,20.10,20.10,20.10,1,0,7724,0,0,0,0,0
2021-12-08,13:25:00,20.10,20.10,20.10,20.10,1,0,7724,0,0,0,0,0
2021-12-08,13:26:00,20.00,20.00,20.00,20.00,5,0,7724,0,0,0,0,0
2021-12-08,13:32:00,19.65,19.65,19.65,19.65,1,0,7720,0,0,0,0,0
2021-12-08,13:36:00,19.50,19.50,19.45,19.45,2,0,7720,0,0,0,0,0
2021-12-08,13:46:00,19.25,19.25,19.00,19.00,4,0,7718,0,0,0,0,0
2021-12-08,13:47:00,18.85,18.85,18.85,18.85,1,0,7718,0,0,0,0,0
2021-12-08,13:52:00,18.20,18.20,18.20,18.20,1,0,7717,0,0,0,0,0
2021-12-08,13:53:00,17.90,17.90,17.90,17.90,1,0,7716,0,0,0,0,0
2021-12-08,13:59:00,18.25,18.40,18.25,18.40,6,0,7714,0,0,0,0,0
2021-12-08,14:00:00,18.45,18.45,18.30,18.30,2,0,7711,0,0,0,0,0
2021-12-08,14:02:00,18.20,18.20,18.15,18.15,14,0,7710,0,0,0,0,0
2021-12-08,14:03:00,17.95,17.95,17.95,17.95,3,0,7696,0,0,0,0,0
2021-12-08,14:05:00,17.80,17.80,17.80,17.80,1,0,7693,0,0,0,0,0
2021-12-08,14:08:00,17.20,17.20,17.20,17.20,1,0,7693,0,0,0,0,0
2021-12-08,14:09:00,17.20,17.20,17.20,17.20,1,0,7693,0,0,0,0,0
2021-12-08,14:10:00,17.00,17.00,17.00,17.00,1,0,7692,0,0,0,0,0
2021-12-08,14:11:00,16.90,16.90,16.90,16.90,1,0,7692,0,0,0,0,0
2021-12-08,14:14:00,16.80,16.80,16.80,16.80,2,0,7691,0,0,0,0,0
2021-12-08,14:23:00,16.75,16.75,16.75,16.75,1,0,7693,0,0,0,0,0
2021-12-08,14:34:00,17.45,17.45,17.45,17.45,1,0,7693,0,0,0,0,0
2021-12-08,14:37:00,17.75,17.75,17.75,17.75,1,0,7693,0,0,0,0,0
2021-12-08,14:38:00,17.60,17.60,17.60,17.60,1,0,7692,0,0,0,0,0
2021-12-08,14:39:00,17.75,17.75,17.75,17.75,1,0,7691,0,0,0,0,0
2021-12-08,14:40:00,17.90,17.90,17.90,17.90,1,0,7690,0,0,0,0,0
2021-12-08,14:52:00,18.15,18.15,18.15,18.15,2,0,7690,0,0,0,0,0
2021-12-08,14:53:00,18.25,18.25,18.25,18.25,2,0,7688,0,0,0,0,0
2021-12-08,14:56:00,18.05,18.05,18.05,18.05,1,0,7688,0,0,0,0,0
2021-12-08,14:57:00,18.10,18.10,18.10,18.10,3,0,7688,0,0,0,0,0
2021-12-08,15:00:00,18.05,18.05,18.05,18.05,2,0,7685,0,0,0,0,0
2021-12-08,15:01:00,18.20,18.25,18.20,18.25,14,0,7679,0,0,0,0,0
2021-12-08,15:06:00,17.70,17.70,17.70,17.70,1,0,7670,0,0,0,0,0
2021-12-08,15:08:00,17.60,17.60,17.60,17.60,1,0,7670,0,0,0,0,0
2021-12-08,15:14:00,16.80,16.80,16.80,16.80,1,0,7670,0,0,0,0,0
2021-12-08,15:22:00,17.80,17.80,17.80,17.80,1,0,7670,0,0,0,0,0
2021-12-08,15:30:00,17.90,17.90,17.90,17.90,1,0,7670,0,0,0,0,0
2021-12-08,15:33:00,17.60,17.60,17.60,17.60,2,0,7669,0,0,0,0,0
2021-12-09,09:01:00,19.00,19.00,18.45,18.45,6,0,7668,0,0,0,0,0
2021-12-09,09:02:00,18.35,18.35,18.35,18.35,1,0,7672,0,0,0,0,0
2021-12-09,09:04:00,17.90,17.90,17.90,17.90,1,0,7671,0,0,0,0,0
2021-12-09,09:05:00,17.60,17.60,17.60,17.60,1,0,7671,0,0,0,0,0
2021-12-09,09:11:00,18.30,18.30,18.30,18.30,2,0,7670,0,0,0,0,0
2021-12-09,09:12:00,18.40,18.40,18.40,18.40,1,0,7670,0,0,0,0,0
2021-12-09,09:19:00,17.95,17.95,17.95,17.95,1,0,7670,0,0,0,0,0
2021-12-09,09:21:00,18.30,18.30,18.20,18.20,3,0,7669,0,0,0,0,0
2021-12-09,09:22:00,18.10,18.10,18.10,18.10,1,0,7667,0,0,0,0,0
2021-12-09,09:28:00,18.30,18.50,18.30,18.50,4,0,7666,0,0,0,0,0
2021-12-09,09:29:00,18.60,18.60,18.60,18.60,1,0,7663,0,0,0,0,0
2021-12-09,09:30:00,18.70,18.70,18.70,18.70,1,0,7663,0,0,0,0,0
2021-12-09,09:31:00,19.05,19.20,19.05,19.20,9,0,7663,0,0,0,0,0
2021-12-09,09:40:00,19.35,19.35,19.30,19.30,3,0,7667,0,0,0,0,0
2021-12-09,09:41:00,19.30,19.30,19.30,19.30,4,0,7667,0,0,0,0,0
2021-12-09,09:44:00,19.45,19.45,19.45,19.45,1,0,7663,0,0,0,0,0
2021-12-09,10:10:00,19.30,19.30,19.30,19.30,1,0,7662,0,0,0,0,0
2021-12-09,10:21:00,20.00,20.00,20.00,20.00,4,0,7662,0,0,0,0,0
2021-12-09,10:24:00,20.10,20.10,20.10,20.10,1,0,7658,0,0,0,0,0
2021-12-09,10:26:00,20.25,20.25,20.25,20.25,1,0,7657,0,0,0,0,0
2021-12-09,10:28:00,19.95,19.95,19.95,19.95,2,0,7657,0,0,0,0,0
2021-12-09,10:32:00,20.15,20.15,20.15,20.15,1,0,7659,0,0,0,0,0
2021-12-09,10:33:00,20.25,20.25,20.25,20.25,1,0,7659,0,0,0,0,0
2021-12-09,10:37:00,20.15,20.15,20.15,20.15,2,0,7658,0,0,0,0,0
2021-12-09,10:51:00,19.55,19.55,19.55,19.55,1,0,7658,0,0,0,0,0
2021-12-09,11:02:00,19.40,19.40,19.40,19.40,1,0,7658,0,0,0,0,0
2021-12-09,11:03:00,19.35,19.35,19.30,19.30,2,0,7656,0,0,0,0,0
2021-12-09,11:13:00,18.65,18.65,18.55,18.55,3,0,7655,0,0,0,0,0
2021-12-09,11:17:00,18.55,18.55,18.55,18.55,1,0,7653,0,0,0,0,0
2021-12-09,11:18:00,18.50,18.50,18.40,18.45,4,0,7650,0,0,0,0,0
2021-12-09,11:20:00,18.45,18.45,18.45,18.45,2,0,7647,0,0,0,0,0
2021-12-09,11:21:00,18.35,18.35,18.35,18.35,1,0,7646,0,0,0,0,0
2021-12-09,11:24:00,18.65,18.65,18.60,18.60,2,0,7645,0,0,0,0,0
2021-12-09,11:25:00,18.60,18.60,18.60,18.60,1,0,7644,0,0,0,0,0
2021-12-09,11:26:00,19.00,19.00,19.00,19.00,1,0,7644,0,0,0,0,0
2021-12-09,11:28:00,19.35,19.35,19.30,19.30,5,0,7641,0,0,0,0,0
2021-12-09,11:29:00,19.55,19.55,19.45,19.45,5,0,7637,0,0,0,0,0
2021-12-09,11:30:00,19.45,19.45,19.40,19.40,5,0,7632,0,0,0,0,0
2021-12-09,11:31:00,19.35,19.35,19.35,19.35,1,0,7632,0,0,0,0,0
2021-12-09,11:34:00,19.50,19.50,19.50,19.50,1,0,7632,0,0,0,0,0
2021-12-09,11:35:00,19.60,19.60,19.60,19.60,1,0,7632,0,0,0,0,0
2021-12-09,11:36:00,19.60,19.60,19.60,19.60,1,0,7631,0,0,0,0,0
2021-12-09,11:37:00,19.55,19.55,19.45,19.45,3,0,7629,0,0,0,0,0
2021-12-09,11:39:00,19.40,19.40,19.30,19.30,3,0,7628,0,0,0,0,0
2021-12-09,11:40:00,19.50,19.50,19.50,19.50,1,0,7627,0,0,0,0,0
2021-12-09,11:41:00,19.50,19.50,19.45,19.45,3,0,7626,0,0,0,0,0
2021-12-09,11:42:00,19.45,19.45,19.45,19.45,3,0,7624,0,0,0,0,0
2021-12-09,11:43:00,19.50,19.50,19.40,19.40,6,0,7619,0,0,0,0,0
2021-12-09,11:44:00,19.40,19.40,19.35,19.35,3,0,7616,0,0,0,0,0
2021-12-09,11:45:00,19.40,19.40,19.40,19.40,1,0,7615,0,0,0,0,0
2021-12-09,11:47:00,19.60,19.60,19.50,19.50,6,0,7612,0,0,0,0,0
2021-12-09,11:51:00,19.65,19.65,19.60,19.60,2,0,7610,0,0,0,0,0
2021-12-09,11:52:00,19.70,19.70,19.70,19.70,20,0,7609,0,0,0,0,0
2021-12-09,11:53:00,19.75,19.75,19.65,19.65,6,0,7605,0,0,0,0,0
2021-12-09,11:54:00,19.60,19.60,19.55,19.55,4,0,7603,0,0,0,0,0
2021-12-09,11:55:00,19.50,19.50,19.45,19.45,4,0,7599,0,0,0,0,0
2021-12-09,11:59:00,19.40,19.40,19.35,19.35,2,0,7597,0,0,0,0,0
2021-12-09,12:06:00,19.70,19.70,19.70,19.70,1,0,7595,0,0,0,0,0
2021-12-09,12:07:00,19.65,19.65,19.65,19.65,1,0,7595,0,0,0,0,0
2021-12-09,12:13:00,19.90,19.90,19.90,19.90,1,0,7595,0,0,0,0,0
2021-12-09,12:15:00,19.80,19.80,19.80,19.80,1,0,7594,0,0,0,0,0
2021-12-09,12:17:00,19.80,19.80,19.70,19.70,4,0,7590,0,0,0,0,0
2021-12-09,12:18:00,19.65,19.65,19.65,19.65,1,0,7590,0,0,0,0,0
2021-12-09,12:20:00,19.70,19.70,19.70,19.70,1,0,7590,0,0,0,0,0
2021-12-09,12:22:00,19.60,19.60,19.60,19.60,2,0,7589,0,0,0,0,0
2021-12-09,12:24:00,19.55,19.55,19.40,19.40,10,0,7583,0,0,0,0,0
2021-12-09,12:25:00,19.35,19.35,19.25,19.25,8,0,7574,0,0,0,0,0
2021-12-09,12:26:00,19.20,19.20,19.15,19.15,4,0,7573,0,0,0,0,0
2021-12-09,12:27:00,19.25,19.25,19.25,19.25,2,0,7571,0,0,0,0,0
2021-12-09,12:32:00,19.80,19.80,19.80,19.80,1,0,7570,0,0,0,0,0
2021-12-09,12:34:00,19.80,19.80,19.70,19.70,8,0,7568,0,0,0,0,0
2021-12-09,12:35:00,19.70,19.70,19.70,19.70,1,0,7568,0,0,0,0,0
2021-12-09,12:36:00,19.75,19.75,19.70,19.70,6,0,7567,0,0,0,0,0
2021-12-09,12:37:00,19.65,19.65,19.65,19.65,3,0,7563,0,0,0,0,0
2021-12-09,12:39:00,19.60,19.60,19.45,19.45,6,0,7560,0,0,0,0,0
2021-12-09,12:40:00,19.40,19.40,19.30,19.30,5,0,7557,0,0,0,0,0
2021-12-09,12:43:00,19.25,19.25,19.15,19.15,6,0,7557,0,0,0,0,0
2021-12-09,12:44:00,19.10,19.10,19.10,19.10,1,0,7554,0,0,0,0,0
2021-12-09,12:47:00,19.10,19.10,19.10,19.10,1,0,7554,0,0,0,0,0
2021-12-09,12:48:00,19.10,19.10,19.05,19.10,7,0,7550,0,0,0,0,0
2021-12-09,12:49:00,19.00,19.05,18.90,18.90,6,0,7547,0,0,0,0,0
2021-12-09,12:52:00,19.05,19.05,18.85,18.85,8,0,7542,0,0,0,0,0
2021-12-09,12:56:00,19.25,19.25,19.05,19.05,10,0,7535,0,0,0,0,0
2021-12-09,12:57:00,19.00,19.00,18.95,18.95,2,0,7531,0,0,0,0,0
2021-12-09,12:58:00,18.90,18.90,18.65,18.65,5,0,7530,0,0,0,0,0
2021-12-09,12:59:00,18.55,18.55,18.50,18.50,2,0,7528,0,0,0,0,0
2021-12-09,13:00:00,18.45,18.45,18.45,18.45,1,0,7528,0,0,0,0,0
2021-12-09,13:02:00,18.40,18.40,18.40,18.40,2,0,7528,0,0,0,0,0
2021-12-09,13:03:00,18.50,18.50,18.50,18.50,1,0,7528,0,0,0,0,0
2021-12-09,13:06:00,18.75,18.75,18.70,18.70,3,0,7527,0,0,0,0,0
2021-12-09,13:07:00,18.80,18.80,18.80,18.80,1,0,7528,0,0,0,0,0
2021-12-09,13:08:00,18.75,18.75,18.75,18.75,3,0,7526,0,0,0,0,0
2021-12-09,13:09:00,18.70,18.70,18.65,18.65,6,0,7522,0,0,0,0,0
2021-12-09,13:10:00,18.70,18.70,18.55,18.55,4,0,7522,0,0,0,0,0
2021-12-09,13:13:00,18.50,18.50,18.40,18.40,2,0,7519,0,0,0,0,0
2021-12-09,13:14:00,18.35,18.35,18.30,18.30,2,0,7517,0,0,0,0,0
2021-12-09,13:15:00,18.30,18.30,18.30,18.30,1,0,7517,0,0,0,0,0
2021-12-09,13:17:00,18.40,18.40,18.40,18.40,1,0,7516,0,0,0,0,0
2021-12-09,13:18:00,18.50,18.50,18.50,18.50,1,0,7515,0,0,0,0,0
2021-12-09,13:19:00,18.50,18.50,18.35,18.35,5,0,7510,0,0,0,0,0
2021-12-09,13:21:00,18.30,18.30,18.30,18.30,1,0,7510,0,0,0,0,0
2021-12-09,13:22:00,18.20,18.55,18.20,18.55,2,0,7508,0,0,0,0,0
2021-12-09,13:23:00,18.60,18.60,18.55,18.55,3,0,7508,0,0,0,0,0
2021-12-09,13:24:00,18.70,18.70,18.70,18.70,1,0,7507,0,0,0,0,0
2021-12-09,13:25:00,18.70,18.70,18.65,18.65,2,0,7506,0,0,0,0,0
2021-12-09,13:27:00,18.60,18.60,18.60,18.60,1,0,7505,0,0,0,0,0
2021-12-09,13:29:00,18.70,18.70,18.70,18.70,1,0,7505,0,0,0,0,0
2021-12-09,13:31:00,18.70,18.70,18.70,18.70,1,0,7504,0,0,0,0,0
2021-12-09,13:34:00,18.75,18.75,18.75,18.75,1,0,7503,0,0,0,0,0
2021-12-09,13:35:00,18.70,18.70,18.70,18.70,1,0,7502,0,0,0,0,0
2021-12-09,13:37:00,19.00,19.00,18.95,18.95,2,0,7501,0,0,0,0,0
2021-12-09,13:38:00,19.00,19.00,19.00,19.00,1,0,7500,0,0,0,0,0
2021-12-09,13:39:00,18.95,18.95,18.95,18.95,1,0,7499,0,0,0,0,0
2021-12-09,13:40:00,19.05,19.05,18.95,18.95,3,0,7499,0,0,0,0,0
2021-12-09,13:41:00,18.95,18.95,18.90,18.90,2,0,7496,0,0,0,0,0
2021-12-09,13:42:00,18.85,18.85,18.85,18.85,1,0,7494,0,0,0,0,0
2021-12-09,13:43:00,18.80,18.80,18.80,18.80,1,0,7494,0,0,0,0,0
2021-12-09,13:44:00,18.85,18.85,18.85,18.85,1,0,7493,0,0,0,0,0
2021-12-09,13:45:00,18.75,18.75,18.70,18.70,2,0,7492,0,0,0,0,0
2021-12-09,13:46:00,18.65,18.65,18.65,18.65,1,0,7492,0,0,0,0,0
2021-12-09,13:47:00,18.60,18.60,18.60,18.60,1,0,7492,0,0,0,0,0
2021-12-09,13:49:00,18.45,18.55,18.45,18.55,2,0,7490,0,0,0,0,0
2021-12-09,13:50:00,18.65,18.65,18.55,18.55,4,0,7489,0,0,0,0,0
2021-12-09,13:51:00,18.50,18.50,18.50,18.50,1,0,7488,0,0,0,0,0
2021-12-09,13:52:00,18.45,18.45,18.35,18.35,4,0,7487,0,0,0,0,0
2021-12-09,13:53:00,18.60,18.60,18.60,18.60,1,0,7485,0,0,0,0,0
2021-12-09,13:54:00,18.60,18.60,18.50,18.50,5,0,7481,0,0,0,0,0
2021-12-09,13:55:00,18.45,18.45,18.45,18.45,2,0,7481,0,0,0,0,0
2021-12-09,13:56:00,18.40,18.40,18.20,18.20,5,0,7476,0,0,0,0,0
2021-12-09,13:57:00,18.15,18.15,18.00,18.00,2,0,7476,0,0,0,0,0
2021-12-09,13:59:00,18.05,18.05,17.95,17.95,3,0,7473,0,0,0,0,0
2021-12-09,14:01:00,18.10,18.10,18.10,18.10,2,0,7473,0,0,0,0,0
2021-12-09,14:02:00,18.20,18.20,18.10,18.10,5,0,7472,0,0,0,0,0
2021-12-09,14:04:00,18.40,18.40,18.40,18.40,1,0,7470,0,0,0,0,0
2021-12-09,14:05:00,18.40,18.40,18.35,18.35,3,0,7470,0,0,0,0,0
2021-12-09,14:06:00,18.55,18.55,18.40,18.40,8,0,7466,0,0,0,0,0
2021-12-09,14:07:00,18.45,18.45,18.45,18.45,2,0,7466,0,0,0,0,0
2021-12-09,14:08:00,18.40,18.40,18.35,18.35,3,0,7466,0,0,0,0,0
2021-12-09,14:09:00,18.30,18.30,18.30,18.30,2,0,7463,0,0,0,0,0
2021-12-09,14:11:00,18.95,18.95,18.85,18.85,5,0,7460,0,0,0,0,0
2021-12-09,14:12:00,18.85,18.85,18.85,18.85,1,0,7460,0,0,0,0,0
2021-12-09,14:13:00,18.95,18.95,18.80,18.80,8,0,7455,0,0,0,0,0
2021-12-09,14:15:00,18.95,18.95,18.95,18.95,1,0,7452,0,0,0,0,0
2021-12-09,14:17:00,18.80,18.80,18.70,18.70,3,0,7449,0,0,0,0,0
2021-12-09,14:20:00,18.85,18.85,18.85,18.85,2,0,7449,0,0,0,0,0
2021-12-09,14:21:00,19.00,19.00,18.85,18.85,7,0,7447,0,0,0,0,0
2021-12-09,14:22:00,18.80,18.85,18.80,18.85,2,0,7446,0,0,0,0,0
2021-12-09,14:23:00,18.85,18.85,18.80,18.80,3,0,7446,0,0,0,0,0
2021-12-09,14:24:00,18.85,18.85,18.75,18.75,3,0,7445,0,0,0,0,0
2021-12-09,14:26:00,18.75,18.75,18.70,18.70,2,0,7445,0,0,0,0,0
2021-12-09,14:41:00,19.40,19.40,19.40,19.40,1,0,7443,0,0,0,0,0
2021-12-09,14:42:00,19.50,19.50,19.50,19.50,1,0,7442,0,0,0,0,0
2021-12-09,14:55:00,19.40,19.40,19.30,19.30,7,0,7442,0,0,0,0,0
2021-12-09,14:56:00,19.50,19.50,19.50,19.50,1,0,7436,0,0,0,0,0
2021-12-09,14:58:00,19.50,19.50,19.50,19.50,1,0,7436,0,0,0,0,0
2021-12-09,15:00:00,19.40,19.40,19.40,19.40,1,0,7436,0,0,0,0,0
2021-12-09,15:10:00,19.30,19.30,19.20,19.20,30,0,7436,0,0,0,0,0
2021-12-09,15:11:00,19.15,19.15,19.15,19.15,10,0,7416,0,0,0,0,0
2021-12-09,15:12:00,19.20,19.20,19.15,19.15,2,0,7406,0,0,0,0,0
