-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathintraday_1min_XLE.csv
We can't make this file beautiful and searchable because it's too large.
16242 lines (16242 loc) · 828 KB
/
intraday_1min_XLE.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
timestamp,open,high,low,close,volume
2021-01-08 19:58:00,41.47,41.47,41.47,41.47,348
2021-01-08 19:51:00,41.47,41.47,41.47,41.47,300
2021-01-08 19:43:00,41.46,41.46,41.46,41.46,280
2021-01-08 19:39:00,41.49,41.49,41.49,41.49,200
2021-01-08 19:29:00,41.49,41.49,41.49,41.49,106
2021-01-08 19:22:00,41.47,41.47,41.47,41.47,100
2021-01-08 19:16:00,41.45,41.45,41.45,41.45,700
2021-01-08 19:10:00,41.46,41.46,41.46,41.46,285
2021-01-08 18:59:00,41.45,41.45,41.45,41.45,1000
2021-01-08 17:58:00,41.45,41.45,41.45,41.45,200
2021-01-08 17:56:00,41.48,41.48,41.48,41.48,200
2021-01-08 17:54:00,41.49,41.49,41.49,41.49,250
2021-01-08 17:35:00,41.45,41.45,41.45,41.45,202
2021-01-08 17:33:00,41.49,41.49,41.49,41.49,246
2021-01-08 17:26:00,41.49,41.49,41.49,41.49,705
2021-01-08 17:18:00,41.5,41.5,41.5,41.5,481
2021-01-08 17:16:00,41.52,41.52,41.52,41.52,600
2021-01-08 17:14:00,41.5,41.5,41.5,41.5,200
2021-01-08 17:13:00,41.5,41.5,41.5,41.5,300
2021-01-08 17:10:00,41.5,41.5,41.5,41.5,851
2021-01-08 16:49:00,41.52,41.52,41.52,41.52,200
2021-01-08 16:47:00,41.5,41.51,41.5,41.5,810
2021-01-08 16:38:00,41.43,41.43,41.43,41.43,503
2021-01-08 16:36:00,41.45,41.45,41.45,41.45,221
2021-01-08 16:34:00,41.45,41.45,41.45,41.45,100
2021-01-08 16:27:00,41.49,41.49,41.49,41.49,189
2021-01-08 16:21:00,41.5,41.5,41.5,41.5,300
2021-01-08 16:17:00,41.5,41.5,41.5,41.5,200
2021-01-08 16:15:00,41.43,41.58,41.43,41.58,3400
2021-01-08 16:14:00,41.42,41.42,41.42,41.42,1000
2021-01-08 16:13:00,41.45,41.45,41.45,41.45,317
2021-01-08 16:12:00,41.42,41.42,41.42,41.42,17314
2021-01-08 16:10:00,41.39,41.39,41.39,41.39,100
2021-01-08 16:09:00,41.46,41.46,41.39,41.39,10555
2021-01-08 16:08:00,41.41,41.41,41.41,41.41,100
2021-01-08 16:05:00,41.44,41.44,41.44,41.44,7700
2021-01-08 16:04:00,41.41,41.42,41.39,41.42,451
2021-01-08 16:01:00,41.42,41.48,41.42,41.47,8845
2021-01-08 16:00:00,41.435,41.45,41.41,41.42,448413
2021-01-08 15:59:00,41.41,41.44,41.4021,41.43,179794
2021-01-08 15:58:00,41.39,41.41,41.37,41.41,166956
2021-01-08 15:57:00,41.41,41.4181,41.38,41.395,241473
2021-01-08 15:56:00,41.425,41.46,41.4,41.405,145247
2021-01-08 15:55:00,41.43,41.43,41.415,41.43,73955
2021-01-08 15:54:00,41.45,41.455,41.415,41.425,193321
2021-01-08 15:53:00,41.4199,41.445,41.4,41.445,98589
2021-01-08 15:52:00,41.4575,41.46,41.41,41.415,141968
2021-01-08 15:51:00,41.47,41.5,41.45,41.455,124304
2021-01-08 15:50:00,41.5199,41.5199,41.47,41.47,103560
2021-01-08 15:49:00,41.51,41.54,41.49,41.515,256528
2021-01-08 15:48:00,41.5,41.53,41.48,41.52,83906
2021-01-08 15:47:00,41.5,41.5085,41.485,41.5,51729
2021-01-08 15:46:00,41.505,41.505,41.475,41.495,33210
2021-01-08 15:45:00,41.5,41.51,41.48,41.505,69898
2021-01-08 15:44:00,41.5,41.51,41.48,41.5012,116651
2021-01-08 15:43:00,41.51,41.52,41.5,41.505,26157
2021-01-08 15:42:00,41.5799,41.5799,41.51,41.51,113790
2021-01-08 15:41:00,41.55,41.58,41.545,41.58,38692
2021-01-08 15:40:00,41.55,41.57,41.535,41.545,58851
2021-01-08 15:39:00,41.53,41.55,41.5,41.5472,47255
2021-01-08 15:38:00,41.52,41.54,41.51,41.53,75779
2021-01-08 15:37:00,41.52,41.54,41.505,41.52,37268
2021-01-08 15:36:00,41.59,41.59,41.51,41.53,101798
2021-01-08 15:35:00,41.54,41.6,41.54,41.59,83302
2021-01-08 15:34:00,41.57,41.5799,41.53,41.54,57507
2021-01-08 15:33:00,41.54,41.575,41.53,41.57,80596
2021-01-08 15:32:00,41.545,41.55,41.52,41.535,79754
2021-01-08 15:31:00,41.58,41.58,41.54,41.54,49013
2021-01-08 15:30:00,41.57,41.59,41.57,41.58,56319
2021-01-08 15:29:00,41.55,41.59,41.54,41.57,25754
2021-01-08 15:28:00,41.53,41.57,41.5,41.545,61766
2021-01-08 15:27:00,41.52,41.54,41.515,41.52,26837
2021-01-08 15:26:00,41.56,41.57,41.52,41.52,189784
2021-01-08 15:25:00,41.56,41.5699,41.54,41.56,27892
2021-01-08 15:24:00,41.57,41.58,41.535,41.5663,96824
2021-01-08 15:23:00,41.57,41.59,41.545,41.58,65305
2021-01-08 15:22:00,41.56,41.58,41.54,41.56,37298
2021-01-08 15:21:00,41.6,41.6008,41.56,41.57,74089
2021-01-08 15:20:00,41.605,41.62,41.6,41.6,29835
2021-01-08 15:19:00,41.58,41.61,41.56,41.6,26952
2021-01-08 15:18:00,41.595,41.6201,41.57,41.57,61354
2021-01-08 15:17:00,41.6281,41.6281,41.57,41.59,48023
2021-01-08 15:16:00,41.61,41.64,41.6,41.625,32879
2021-01-08 15:15:00,41.61,41.64,41.605,41.61,54609
2021-01-08 15:14:00,41.645,41.66,41.61,41.61,89313
2021-01-08 15:13:00,41.64,41.65,41.6,41.64,80511
2021-01-08 15:12:00,41.65,41.675,41.63,41.65,39531
2021-01-08 15:11:00,41.6745,41.68,41.605,41.645,48018
2021-01-08 15:10:00,41.64,41.6799,41.635,41.67,43520
2021-01-08 15:09:00,41.645,41.66,41.635,41.64,22026
2021-01-08 15:08:00,41.61,41.66,41.61,41.65,79232
2021-01-08 15:07:00,41.63,41.63,41.5899,41.61,44859
2021-01-08 15:06:00,41.5955,41.64,41.5955,41.64,27802
2021-01-08 15:05:00,41.59,41.6271,41.59,41.6,49174
2021-01-08 15:04:00,41.61,41.6175,41.585,41.585,40300
2021-01-08 15:03:00,41.59,41.63,41.58,41.61,74892
2021-01-08 15:02:00,41.57,41.61,41.5655,41.59,89118
2021-01-08 15:01:00,41.53,41.58,41.52,41.5775,83900
2021-01-08 15:00:00,41.519,41.535,41.5075,41.525,14945
2021-01-08 14:59:00,41.52,41.5375,41.495,41.51,22067
2021-01-08 14:58:00,41.54,41.54,41.51,41.52,54407
2021-01-08 14:57:00,41.48,41.54,41.48,41.54,48348
2021-01-08 14:56:00,41.46,41.51,41.46,41.49,37489
2021-01-08 14:55:00,41.48,41.48,41.45,41.46,71727
2021-01-08 14:54:00,41.49,41.49,41.45,41.48,33206
2021-01-08 14:53:00,41.55,41.5536,41.47,41.48,48377
2021-01-08 14:52:00,41.56,41.565,41.53,41.55,29970
2021-01-08 14:51:00,41.475,41.57,41.475,41.57,144937
2021-01-08 14:50:00,41.48,41.49,41.46,41.475,153265
2021-01-08 14:49:00,41.43,41.47,41.42,41.47,31257
2021-01-08 14:48:00,41.45,41.47,41.42,41.43,63344
2021-01-08 14:47:00,41.42,41.45,41.41,41.45,42293
2021-01-08 14:46:00,41.44,41.445,41.39,41.4275,55065
2021-01-08 14:45:00,41.44,41.46,41.435,41.435,49302
2021-01-08 14:44:00,41.49,41.49,41.45,41.45,60595
2021-01-08 14:43:00,41.47,41.4876,41.445,41.4876,49649
2021-01-08 14:42:00,41.49,41.53,41.475,41.475,41964
2021-01-08 14:41:00,41.57,41.57,41.49,41.49,27539
2021-01-08 14:40:00,41.57,41.57,41.545,41.57,30943
2021-01-08 14:39:00,41.61,41.618,41.5719,41.58,28857
2021-01-08 14:38:00,41.61,41.63,41.59,41.62,25423
2021-01-08 14:37:00,41.5636,41.61,41.5481,41.6,35266
2021-01-08 14:36:00,41.565,41.6,41.555,41.56,93713
2021-01-08 14:35:00,41.61,41.63,41.55,41.57,46073
2021-01-08 14:34:00,41.56,41.61,41.55,41.61,37907
2021-01-08 14:33:00,41.573,41.58,41.545,41.5599,31769
2021-01-08 14:32:00,41.567,41.58,41.55,41.57,55621
2021-01-08 14:31:00,41.53,41.57,41.515,41.5601,79050
2021-01-08 14:30:00,41.53,41.54,41.48,41.53,63817
2021-01-08 14:29:00,41.48,41.54,41.48,41.52,71282
2021-01-08 14:28:00,41.43,41.49,41.42,41.48,145835
2021-01-08 14:27:00,41.44,41.49,41.42,41.425,22513
2021-01-08 14:26:00,41.435,41.47,41.425,41.4396,87426
2021-01-08 14:25:00,41.43,41.44,41.415,41.44,27317
2021-01-08 14:24:00,41.4419,41.4419,41.41,41.43,23441
2021-01-08 14:23:00,41.47,41.481,41.44,41.445,35576
2021-01-08 14:22:00,41.45,41.47,41.44,41.47,57196
2021-01-08 14:21:00,41.47,41.48,41.43,41.45,40977
2021-01-08 14:20:00,41.49,41.51,41.465,41.465,57247
2021-01-08 14:19:00,41.43,41.49,41.43,41.48,139939
2021-01-08 14:18:00,41.405,41.43,41.39,41.43,88989
2021-01-08 14:17:00,41.435,41.439,41.3896,41.41,34230
2021-01-08 14:16:00,41.37,41.43,41.37,41.43,117256
2021-01-08 14:15:00,41.415,41.42,41.37,41.3725,30553
2021-01-08 14:14:00,41.43,41.435,41.405,41.41,181552
2021-01-08 14:13:00,41.4,41.44,41.4,41.43,79271
2021-01-08 14:12:00,41.44,41.46,41.39,41.42,118672
2021-01-08 14:11:00,41.38,41.45,41.375,41.44,79569
2021-01-08 14:10:00,41.37,41.385,41.36,41.371,68910
2021-01-08 14:09:00,41.32,41.39,41.32,41.37,303934
2021-01-08 14:08:00,41.309,41.34,41.29,41.33,23435
2021-01-08 14:07:00,41.28,41.33,41.275,41.305,79450
2021-01-08 14:06:00,41.29,41.32,41.275,41.2799,36001
2021-01-08 14:05:00,41.29,41.295,41.26,41.2899,22265
2021-01-08 14:04:00,41.315,41.315,41.26,41.295,64554
2021-01-08 14:03:00,41.33,41.335,41.3,41.32,46447
2021-01-08 14:02:00,41.28,41.34,41.28,41.34,59485
2021-01-08 14:01:00,41.18,41.28,41.1735,41.275,102507
2021-01-08 14:00:00,41.115,41.18,41.1,41.18,72675
2021-01-08 13:59:00,41.18,41.1838,41.1125,41.1188,46418
2021-01-08 13:58:00,41.189,41.19,41.1677,41.18,25534
2021-01-08 13:57:00,41.21,41.22,41.15,41.19,31695
2021-01-08 13:56:00,41.15,41.21,41.14,41.2,86201
2021-01-08 13:55:00,41.16,41.175,41.14,41.16,40372
2021-01-08 13:54:00,41.185,41.19,41.16,41.16,35494
2021-01-08 13:53:00,41.23,41.23,41.175,41.185,100824
2021-01-08 13:52:00,41.22,41.245,41.19,41.23,119055
2021-01-08 13:51:00,41.18,41.2385,41.155,41.22,50262
2021-01-08 13:50:00,41.13,41.19,41.12,41.18,40461
2021-01-08 13:49:00,41.135,41.16,41.13,41.13,66860
2021-01-08 13:48:00,41.195,41.2,41.13,41.13,31204
2021-01-08 13:47:00,41.22,41.2399,41.165,41.19,102452
2021-01-08 13:46:00,41.19,41.24,41.175,41.2299,77962
2021-01-08 13:45:00,41.14,41.2,41.12,41.2,85547
2021-01-08 13:44:00,41.16,41.17,41.13,41.14,31521
2021-01-08 13:43:00,41.16,41.169,41.13,41.1501,79162
2021-01-08 13:42:00,41.18,41.22,41.14,41.16,66618
2021-01-08 13:41:00,41.22,41.22,41.155,41.18,150149
2021-01-08 13:40:00,41.1919,41.23,41.1919,41.221,30968
2021-01-08 13:39:00,41.12,41.2,41.12,41.195,58191
2021-01-08 13:38:00,41.14,41.1401,41.09,41.115,77284
2021-01-08 13:37:00,41.2,41.22,41.14,41.14,92576
2021-01-08 13:36:00,41.12,41.2,41.11,41.2,98980
2021-01-08 13:35:00,41.16,41.1634,41.105,41.13,49199
2021-01-08 13:34:00,41.185,41.2,41.155,41.16,39132
2021-01-08 13:33:00,41.24,41.25,41.185,41.19,29458
2021-01-08 13:32:00,41.29,41.29,41.23,41.2396,37107
2021-01-08 13:31:00,41.2831,41.305,41.245,41.29,64121
2021-01-08 13:30:00,41.28,41.31,41.28,41.285,35108
2021-01-08 13:29:00,41.27,41.31,41.26,41.28,47166
2021-01-08 13:28:00,41.29,41.3,41.26,41.275,45536
2021-01-08 13:27:00,41.27,41.32,41.26,41.29,71258
2021-01-08 13:26:00,41.23,41.28,41.23,41.2741,77081
2021-01-08 13:25:00,41.17,41.24,41.165,41.235,55102
2021-01-08 13:24:00,41.255,41.26,41.17,41.17,73604
2021-01-08 13:23:00,41.3,41.3,41.24,41.25,89422
2021-01-08 13:22:00,41.315,41.33,41.28,41.29,39937
2021-01-08 13:21:00,41.305,41.34,41.275,41.32,123490
2021-01-08 13:20:00,41.38,41.3822,41.29,41.31,124188
2021-01-08 13:19:00,41.3773,41.38,41.335,41.38,70978
2021-01-08 13:18:00,41.4,41.4,41.36,41.38,68470
2021-01-08 13:17:00,41.44,41.44,41.395,41.3985,51569
2021-01-08 13:16:00,41.48,41.48,41.44,41.44,55877
2021-01-08 13:15:00,41.53,41.53,41.47,41.4719,51253
2021-01-08 13:14:00,41.57,41.57,41.525,41.53,52632
2021-01-08 13:13:00,41.605,41.615,41.58,41.58,72188
2021-01-08 13:12:00,41.63,41.63,41.59,41.61,76939
2021-01-08 13:11:00,41.65,41.65,41.62,41.63,58389
2021-01-08 13:10:00,41.64,41.67,41.635,41.66,43354
2021-01-08 13:09:00,41.675,41.685,41.63,41.645,44601
2021-01-08 13:08:00,41.665,41.685,41.66,41.675,25803
2021-01-08 13:07:00,41.67,41.69,41.66,41.665,21532
2021-01-08 13:06:00,41.635,41.68,41.635,41.66,66735
2021-01-08 13:05:00,41.65,41.655,41.63,41.635,33271
2021-01-08 13:04:00,41.68,41.69,41.64,41.65,45775
2021-01-08 13:03:00,41.69,41.7,41.68,41.68,48602
2021-01-08 13:02:00,41.715,41.725,41.68,41.69,58712
2021-01-08 13:01:00,41.695,41.725,41.695,41.72,33982
2021-01-08 13:00:00,41.69,41.7,41.68,41.695,14099
2021-01-08 12:59:00,41.72,41.725,41.695,41.695,31531
2021-01-08 12:58:00,41.72,41.73,41.71,41.715,30992
2021-01-08 12:57:00,41.72,41.72,41.7,41.715,16647
2021-01-08 12:56:00,41.7,41.73,41.695,41.725,18998
2021-01-08 12:55:00,41.69,41.71,41.68,41.7,21457
2021-01-08 12:54:00,41.7,41.71,41.69,41.695,13974
2021-01-08 12:53:00,41.73,41.735,41.691,41.7,33217
2021-01-08 12:52:00,41.7,41.74,41.69,41.72,30592
2021-01-08 12:51:00,41.677,41.7,41.675,41.7,36721
2021-01-08 12:50:00,41.6641,41.685,41.6641,41.671,35379
2021-01-08 12:49:00,41.68,41.7,41.655,41.661,41372
2021-01-08 12:48:00,41.74,41.745,41.67,41.6799,107295
2021-01-08 12:47:00,41.71,41.735,41.71,41.73,24081
2021-01-08 12:46:00,41.715,41.735,41.71,41.71,49822
2021-01-08 12:45:00,41.715,41.7178,41.6919,41.71,30568
2021-01-08 12:44:00,41.69,41.72,41.6899,41.71,26142
2021-01-08 12:43:00,41.68,41.71,41.67,41.69,39559
2021-01-08 12:42:00,41.73,41.735,41.68,41.685,64289
2021-01-08 12:41:00,41.73,41.74,41.715,41.7319,25364
2021-01-08 12:40:00,41.7177,41.735,41.71,41.7277,48981
2021-01-08 12:39:00,41.775,41.78,41.71,41.72,30538
2021-01-08 12:38:00,41.79,41.8,41.77,41.78,26341
2021-01-08 12:37:00,41.8,41.8,41.78,41.79,24817
2021-01-08 12:36:00,41.82,41.82,41.78,41.8,43698
2021-01-08 12:35:00,41.78,41.82,41.78,41.82,48766
2021-01-08 12:34:00,41.78,41.79,41.76,41.78,58244
2021-01-08 12:33:00,41.795,41.795,41.775,41.78,74315
2021-01-08 12:32:00,41.825,41.825,41.795,41.795,63789
2021-01-08 12:31:00,41.84,41.86,41.8222,41.825,288210
2021-01-08 12:30:00,41.835,41.85,41.835,41.84,119497
2021-01-08 12:29:00,41.82,41.85,41.82,41.84,144317
2021-01-08 12:28:00,41.78,41.83,41.78,41.82,70564
2021-01-08 12:27:00,41.7936,41.8,41.78,41.78,31179
2021-01-08 12:26:00,41.811,41.82,41.78,41.79,69644
2021-01-08 12:25:00,41.8,41.82,41.79,41.81,205914
2021-01-08 12:24:00,41.77,41.8,41.77,41.795,217299
2021-01-08 12:23:00,41.76,41.78,41.75,41.775,197406
2021-01-08 12:22:00,41.765,41.78,41.745,41.75,69041
2021-01-08 12:21:00,41.75,41.765,41.7481,41.76,39911
2021-01-08 12:20:00,41.73,41.76,41.73,41.75,21809
2021-01-08 12:19:00,41.75,41.76,41.725,41.73,24910
2021-01-08 12:18:00,41.75,41.76,41.735,41.75,40460
2021-01-08 12:17:00,41.72,41.76,41.715,41.75,44640
2021-01-08 12:16:00,41.755,41.76,41.715,41.72,44728
2021-01-08 12:15:00,41.75,41.77,41.745,41.75,30601
2021-01-08 12:14:00,41.77,41.775,41.745,41.75,69411
2021-01-08 12:13:00,41.75,41.769,41.7316,41.769,268414
2021-01-08 12:12:00,41.71,41.76,41.709,41.755,200233
2021-01-08 12:11:00,41.7,41.715,41.685,41.7099,45101
2021-01-08 12:10:00,41.64,41.7,41.64,41.6999,63013
2021-01-08 12:09:00,41.64,41.67,41.63,41.64,108336
2021-01-08 12:08:00,41.655,41.665,41.63,41.635,1009986
2021-01-08 12:07:00,41.655,41.665,41.64,41.66,203610
2021-01-08 12:06:00,41.65,41.67,41.6309,41.65,288675
2021-01-08 12:05:00,41.67,41.67,41.63,41.65,188023
2021-01-08 12:04:00,41.68,41.69,41.65,41.66,91776
2021-01-08 12:03:00,41.685,41.7,41.67,41.675,32010
2021-01-08 12:02:00,41.735,41.74,41.675,41.685,41430
2021-01-08 12:01:00,41.775,41.78,41.735,41.735,36646
2021-01-08 12:00:00,41.795,41.8,41.77,41.775,17126
2021-01-08 11:59:00,41.795,41.8,41.775,41.795,44941
2021-01-08 11:58:00,41.77,41.8,41.755,41.795,38659
2021-01-08 11:57:00,41.82,41.845,41.76,41.76,76615
2021-01-08 11:56:00,41.825,41.8492,41.805,41.82,51585
2021-01-08 11:55:00,41.82,41.85,41.815,41.82,56260
2021-01-08 11:54:00,41.83,41.83,41.785,41.82,54412
2021-01-08 11:53:00,41.801,41.84,41.79,41.82,55906
2021-01-08 11:52:00,41.82,41.83,41.8,41.805,39522
2021-01-08 11:51:00,41.84,41.85,41.815,41.82,48968
2021-01-08 11:50:00,41.84,41.85,41.82,41.845,220273
2021-01-08 11:49:00,41.85,41.85,41.825,41.84,129219
2021-01-08 11:48:00,41.84,41.86,41.84,41.86,28972
2021-01-08 11:47:00,41.81,41.85,41.795,41.85,191938
2021-01-08 11:46:00,41.7887,41.83,41.78,41.815,32518
2021-01-08 11:45:00,41.8,41.81,41.78,41.79,47251
2021-01-08 11:44:00,41.785,41.8,41.75,41.7997,73164
2021-01-08 11:43:00,41.72,41.785,41.72,41.785,59960
2021-01-08 11:42:00,41.7,41.74,41.7,41.71,46031
2021-01-08 11:41:00,41.71,41.75,41.685,41.7,75847
2021-01-08 11:40:00,41.73,41.74,41.7,41.715,59761
2021-01-08 11:39:00,41.71,41.74,41.7,41.735,56961
2021-01-08 11:38:00,41.73,41.73,41.703,41.72,32296
2021-01-08 11:37:00,41.67,41.73,41.665,41.725,213364
2021-01-08 11:36:00,41.63,41.69,41.63,41.675,45275
2021-01-08 11:35:00,41.66,41.675,41.615,41.63,54922
2021-01-08 11:34:00,41.67,41.68,41.66,41.6625,34095
2021-01-08 11:33:00,41.62,41.67,41.62,41.665,85800
2021-01-08 11:32:00,41.59,41.63,41.58,41.62,85762
2021-01-08 11:31:00,41.595,41.6,41.55,41.6,51467
2021-01-08 11:30:00,41.605,41.62,41.595,41.6,28159
2021-01-08 11:29:00,41.64,41.65,41.605,41.6099,27052
2021-01-08 11:28:00,41.6399,41.65,41.63,41.64,24424
2021-01-08 11:27:00,41.66,41.67,41.63,41.63,50658
2021-01-08 11:26:00,41.69,41.7,41.64,41.665,45547
2021-01-08 11:25:00,41.705,41.705,41.665,41.69,57053
2021-01-08 11:24:00,41.7,41.74,41.69,41.71,50132
2021-01-08 11:23:00,41.73,41.76,41.685,41.7,62240
2021-01-08 11:22:00,41.695,41.76,41.695,41.73,45056
2021-01-08 11:21:00,41.67,41.7,41.665,41.6911,39733
2021-01-08 11:20:00,41.67,41.7,41.67,41.67,33223
2021-01-08 11:19:00,41.69,41.7,41.64,41.67,28411
2021-01-08 11:18:00,41.64,41.6869,41.62,41.6869,44167
2021-01-08 11:17:00,41.68,41.68,41.62,41.645,69416
2021-01-08 11:16:00,41.72,41.72,41.665,41.68,74668
2021-01-08 11:15:00,41.64,41.71,41.63,41.71,47305
2021-01-08 11:14:00,41.56,41.63,41.555,41.63,45243
2021-01-08 11:13:00,41.575,41.58,41.535,41.55,87689
2021-01-08 11:12:00,41.585,41.5982,41.56,41.58,26253
2021-01-08 11:11:00,41.58,41.605,41.565,41.59,82979
2021-01-08 11:10:00,41.56,41.58,41.54,41.57,45481
2021-01-08 11:09:00,41.59,41.605,41.565,41.57,28606
2021-01-08 11:08:00,41.61,41.63,41.555,41.5899,25764
2021-01-08 11:07:00,41.64,41.6485,41.6,41.605,48374
2021-01-08 11:06:00,41.69,41.69,41.625,41.63,23395
2021-01-08 11:05:00,41.72,41.72,41.66,41.685,21915
2021-01-08 11:04:00,41.745,41.75,41.72,41.72,40178
2021-01-08 11:03:00,41.78,41.79,41.74,41.745,63945
2021-01-08 11:02:00,41.75,41.79,41.74,41.78,46669
2021-01-08 11:01:00,41.7299,41.76,41.72,41.75,99645
2021-01-08 11:00:00,41.67,41.74,41.67,41.725,47328
2021-01-08 10:59:00,41.6786,41.69,41.655,41.675,52748
2021-01-08 10:58:00,41.63,41.6809,41.63,41.68,36630
2021-01-08 10:57:00,41.645,41.68,41.625,41.63,24322
2021-01-08 10:56:00,41.64,41.6575,41.635,41.648,23204
2021-01-08 10:55:00,41.63,41.64,41.595,41.6377,27856
2021-01-08 10:54:00,41.675,41.675,41.6289,41.63,30197
2021-01-08 10:53:00,41.635,41.68,41.63,41.68,41585
2021-01-08 10:52:00,41.66,41.67,41.63,41.645,42553
2021-01-08 10:51:00,41.6,41.67,41.595,41.66,30139
2021-01-08 10:50:00,41.56,41.61,41.56,41.6,60943
2021-01-08 10:49:00,41.53,41.575,41.53,41.57,30773
2021-01-08 10:48:00,41.54,41.545,41.525,41.54,31086
2021-01-08 10:47:00,41.53,41.55,41.52,41.53,36432
2021-01-08 10:46:00,41.465,41.52,41.46,41.52,122654
2021-01-08 10:45:00,41.45,41.465,41.43,41.46,37087
2021-01-08 10:44:00,41.44,41.47,41.41,41.45,105477
2021-01-08 10:43:00,41.4,41.45,41.4,41.44,64721
2021-01-08 10:42:00,41.405,41.405,41.365,41.395,44913
2021-01-08 10:41:00,41.41,41.46,41.39,41.4,33998
2021-01-08 10:40:00,41.42,41.44,41.4,41.41,33117
2021-01-08 10:39:00,41.38,41.44,41.375,41.42,63754
2021-01-08 10:38:00,41.37,41.38,41.34,41.38,64715
2021-01-08 10:37:00,41.31,41.39,41.3,41.37,79765
2021-01-08 10:36:00,41.37,41.39,41.3,41.3,34577
2021-01-08 10:35:00,41.325,41.3753,41.32,41.37,84217
2021-01-08 10:34:00,41.34,41.37,41.31,41.33,70347
2021-01-08 10:33:00,41.33,41.36,41.29,41.3399,87452
2021-01-08 10:32:00,41.36,41.43,41.32,41.34,82179
2021-01-08 10:31:00,41.26,41.36,41.26,41.36,153458
2021-01-08 10:30:00,41.25,41.32,41.2376,41.255,76646
2021-01-08 10:29:00,41.33,41.33,41.25,41.26,54342
2021-01-08 10:28:00,41.38,41.41,41.32,41.325,49592
2021-01-08 10:27:00,41.43,41.4401,41.37,41.385,77087
2021-01-08 10:26:00,41.44,41.46,41.42,41.43,53231
2021-01-08 10:25:00,41.44,41.46,41.41,41.45,55195
2021-01-08 10:24:00,41.49,41.5,41.42,41.44,52126
2021-01-08 10:23:00,41.458,41.52,41.44,41.495,42369
2021-01-08 10:22:00,41.5,41.51,41.445,41.45,116643
2021-01-08 10:21:00,41.5,41.54,41.485,41.51,49070
2021-01-08 10:20:00,41.6,41.605,41.515,41.515,61138
2021-01-08 10:19:00,41.59,41.61,41.565,41.595,114247
2021-01-08 10:18:00,41.53,41.6,41.49,41.59,92780
2021-01-08 10:17:00,41.56,41.58,41.535,41.535,26643
2021-01-08 10:16:00,41.59,41.6,41.53,41.56,70951
2021-01-08 10:15:00,41.64,41.67,41.58,41.58,46689
2021-01-08 10:14:00,41.6299,41.64,41.6025,41.635,50562
2021-01-08 10:13:00,41.65,41.65,41.601,41.63,26062
2021-01-08 10:12:00,41.66,41.68,41.62,41.65,50351
2021-01-08 10:11:00,41.629,41.69,41.62,41.65,54467
2021-01-08 10:10:00,41.57,41.64,41.57,41.6232,39132
2021-01-08 10:09:00,41.5659,41.57,41.52,41.57,32137
2021-01-08 10:08:00,41.55,41.59,41.5,41.565,72836
2021-01-08 10:07:00,41.599,41.6,41.535,41.55,73488
2021-01-08 10:06:00,41.55,41.6,41.539,41.595,42620
2021-01-08 10:05:00,41.5298,41.65,41.5,41.53,1088254
2021-01-08 10:04:00,41.5,41.55,41.4999,41.52,49116
2021-01-08 10:03:00,41.5,41.51,41.425,41.49,89597
2021-01-08 10:02:00,41.6132,41.6132,41.48,41.49,55633
2021-01-08 10:01:00,41.56,41.62,41.55,41.61,43992
2021-01-08 10:00:00,41.63,41.64,41.55,41.55,61080
2021-01-08 09:59:00,41.6,41.63,41.5406,41.63,130840
2021-01-08 09:58:00,41.491,41.61,41.49,41.6,53648
2021-01-08 09:57:00,41.56,41.58,41.491,41.491,69127
2021-01-08 09:56:00,41.52,41.56,41.51,41.56,264250
2021-01-08 09:55:00,41.62,41.64,41.515,41.53,324352
2021-01-08 09:54:00,41.66,41.685,41.61,41.6299,220067
2021-01-08 09:53:00,41.66,41.685,41.63,41.66,73318
2021-01-08 09:52:00,41.76,41.77,41.665,41.665,68162
2021-01-08 09:51:00,41.82,41.83,41.77,41.77,80841
2021-01-08 09:50:00,41.89,41.89,41.8,41.81,91490
2021-01-08 09:49:00,41.865,41.9,41.835,41.88,46468
2021-01-08 09:48:00,41.84,41.86,41.8,41.8533,202579
2021-01-08 09:47:00,41.8206,41.9,41.8,41.84,74935
2021-01-08 09:46:00,41.92,41.93,41.82,41.83,84524
2021-01-08 09:45:00,41.9,41.9425,41.835,41.915,63604
2021-01-08 09:44:00,41.87,41.93,41.86,41.91,82890
2021-01-08 09:43:00,41.81,41.885,41.8,41.865,103442
2021-01-08 09:42:00,41.69,41.87,41.685,41.82,113999
2021-01-08 09:41:00,41.75,41.765,41.645,41.6875,101613
2021-01-08 09:40:00,41.84,41.845,41.735,41.76,140806
2021-01-08 09:39:00,41.9,41.915,41.825,41.84,61983
2021-01-08 09:38:00,41.93,41.95,41.8601,41.89,55400
2021-01-08 09:37:00,41.89,41.945,41.88,41.93,63069
2021-01-08 09:36:00,41.835,41.96,41.82,41.89,150091
2021-01-08 09:35:00,41.86,41.89,41.79,41.83,159540
2021-01-08 09:34:00,41.82,41.91,41.735,41.8518,270042
2021-01-08 09:33:00,41.86,41.86,41.77,41.81,437885
2021-01-08 09:32:00,41.94,41.965,41.835,41.855,289981
2021-01-08 09:31:00,42.0,42.0,41.84,41.95,603570
2021-01-08 09:28:00,41.92,41.92,41.92,41.92,228
2021-01-08 09:26:00,41.99,41.99,41.92,41.92,760
2021-01-08 09:24:00,42.0,42.0,41.99,41.99,1200
2021-01-08 09:23:00,42.0,42.0,42.0,42.0,608
2021-01-08 09:21:00,41.99,41.99,41.99,41.99,105
2021-01-08 09:20:00,42.0,42.0,41.98,41.99,1291
2021-01-08 09:19:00,41.96,42.0,41.96,42.0,5446
2021-01-08 09:18:00,41.95,41.96,41.95,41.96,6300
2021-01-08 09:16:00,41.95,41.95,41.95,41.95,416
2021-01-08 09:15:00,41.94,41.94,41.94,41.94,326
2021-01-08 09:11:00,41.91,41.91,41.91,41.91,100
2021-01-08 09:08:00,41.9,41.91,41.9,41.91,611
2021-01-08 09:06:00,41.87,41.93,41.84,41.84,716
2021-01-08 09:03:00,41.81,41.84,41.81,41.84,2348
2021-01-08 09:02:00,41.85,41.85,41.85,41.85,109
2021-01-08 09:01:00,41.85,41.86,41.85,41.86,601
2021-01-08 08:59:00,41.89,41.89,41.89,41.89,218
2021-01-08 08:58:00,41.87,41.89,41.87,41.89,515
2021-01-08 08:56:00,41.89,41.89,41.89,41.89,212
2021-01-08 08:55:00,41.94,41.94,41.88,41.89,1364
2021-01-08 08:54:00,41.95,41.95,41.95,41.95,300
2021-01-08 08:51:00,41.95,41.96,41.95,41.95,3919
2021-01-08 08:50:00,41.92,41.94,41.92,41.94,3725
2021-01-08 08:49:00,41.9398,41.9398,41.93,41.93,574
2021-01-08 08:48:00,41.93,41.93,41.93,41.93,2830
2021-01-08 08:47:00,41.94,41.95,41.93,41.93,1321
2021-01-08 08:44:00,41.92,41.95,41.92,41.95,1131
2021-01-08 08:42:00,41.92,41.92,41.91,41.91,303
2021-01-08 08:39:00,41.91,41.91,41.91,41.91,272
2021-01-08 08:36:00,41.88,41.91,41.88,41.91,10971
2021-01-08 08:35:00,41.9,41.9,41.9,41.9,257
2021-01-08 08:32:00,41.87,41.89,41.87,41.88,23814
2021-01-08 08:31:00,41.9,41.9,41.87,41.87,13086
2021-01-08 08:30:00,41.92,41.93,41.92,41.93,2252
2021-01-08 08:27:00,41.9,41.93,41.9,41.93,1351
2021-01-08 08:24:00,41.95,41.95,41.95,41.95,180
2021-01-08 08:22:00,41.93,41.93,41.93,41.93,530
2021-01-08 08:21:00,41.92,41.92,41.91,41.91,275
2021-01-08 08:20:00,41.93,41.93,41.93,41.93,139
2021-01-08 08:18:00,41.93,41.93,41.93,41.93,1755
2021-01-08 08:12:00,41.9398,41.9398,41.9398,41.9398,650
2021-01-08 08:11:00,41.9398,41.9398,41.9398,41.9398,603
2021-01-08 08:09:00,41.9,41.9398,41.9,41.9398,1100
2021-01-08 08:08:00,41.94,41.94,41.93,41.93,5411
2021-01-08 08:04:00,41.91,41.92,41.91,41.92,6744
2021-01-08 08:02:00,41.9,41.91,41.89,41.91,500
2021-01-08 08:01:00,41.9099,41.9099,41.76,41.89,10304
2021-01-08 08:00:00,41.86,41.86,41.86,41.86,204
2021-01-08 07:58:00,41.9,41.9,41.9,41.9,2000
2021-01-08 07:54:00,41.89,41.89,41.86,41.86,243
2021-01-08 07:53:00,41.89,41.89,41.89,41.89,221
2021-01-08 07:43:00,41.91,41.91,41.91,41.91,1700
2021-01-08 07:42:00,41.9,41.9,41.9,41.9,345
2021-01-08 07:40:00,41.91,41.91,41.9,41.9,529
2021-01-08 07:39:00,41.91,41.91,41.91,41.91,150
2021-01-08 07:37:00,41.9,41.9,41.9,41.9,103
2021-01-08 07:31:00,41.9,41.9,41.9,41.9,472
2021-01-08 07:28:00,41.9,41.9,41.9,41.9,500
2021-01-08 07:27:00,41.9,41.9,41.9,41.9,12675
2021-01-08 07:25:00,41.9,41.9,41.9,41.9,2169
2021-01-08 07:24:00,41.9,41.9,41.9,41.9,2401
2021-01-08 07:21:00,41.89,41.9,41.89,41.9,9563
2021-01-08 07:20:00,41.86,41.86,41.86,41.86,125
2021-01-08 07:19:00,41.86,41.86,41.86,41.86,700
2021-01-08 07:17:00,41.87,41.88,41.87,41.88,2020
2021-01-08 07:13:00,41.76,41.81,41.76,41.8,9122
2021-01-08 07:09:00,41.68,41.68,41.67,41.67,1900
2021-01-08 07:08:00,41.68,41.68,41.68,41.68,2000
2021-01-08 07:06:00,41.68,41.68,41.68,41.68,160
2021-01-08 07:04:00,41.7,41.7,41.68,41.68,210
2021-01-08 07:01:00,41.73,41.78,41.68,41.68,1521
2021-01-08 06:45:00,41.68,41.68,41.68,41.68,100
2021-01-08 06:23:00,41.64,41.64,41.64,41.64,900
2021-01-08 06:12:00,41.59,41.59,41.51,41.51,834
2021-01-08 06:00:00,41.65,41.65,41.65,41.65,400
2021-01-08 05:59:00,41.64,41.64,41.64,41.64,400
2021-01-08 05:40:00,41.54,41.54,41.54,41.54,100
2021-01-08 05:22:00,41.44,41.44,41.43,41.43,842
2021-01-08 04:59:00,41.44,41.44,41.44,41.44,100
2021-01-08 04:15:00,41.44,41.44,41.44,41.44,100
2021-01-08 04:11:00,41.55,41.55,41.55,41.55,100
2021-01-08 04:02:00,41.6,41.6,41.6,41.6,221
2021-01-07 19:59:00,41.5,41.5,41.5,41.5,1000
2021-01-07 19:57:00,41.47,41.47,41.47,41.47,245
2021-01-07 19:56:00,41.47,41.5,41.47,41.5,625
2021-01-07 19:42:00,41.5,41.5,41.5,41.5,100
2021-01-07 19:40:00,41.5,41.5,41.5,41.5,19277
2021-01-07 19:29:00,41.4,41.4,41.4,41.4,500
2021-01-07 19:25:00,41.45,41.49,41.45,41.49,826
2021-01-07 19:22:00,41.49,41.49,41.49,41.49,100
2021-01-07 19:19:00,41.48,41.49,41.48,41.49,700
2021-01-07 19:12:00,41.45,41.45,41.45,41.45,500
2021-01-07 19:02:00,41.45,41.45,41.45,41.45,2052
2021-01-07 18:50:00,41.45,41.45,41.45,41.45,500
2021-01-07 18:35:00,41.39,41.39,41.39,41.39,189
2021-01-07 18:18:00,41.41,41.41,41.4,41.4,661
2021-01-07 18:14:00,41.45,41.45,41.45,41.45,188
2021-01-07 18:10:00,41.4501,41.4501,41.4501,41.4501,1000
2021-01-07 18:03:00,41.45,41.5,41.45,41.45,448
2021-01-07 18:01:00,41.46,41.46,41.46,41.46,237
2021-01-07 17:52:00,41.46,41.46,41.46,41.46,248
2021-01-07 17:49:00,41.46,41.46,41.46,41.46,300
2021-01-07 17:29:00,41.53,41.53,41.53,41.53,140
2021-01-07 17:11:00,41.45,41.47,41.45,41.47,1218
2021-01-07 17:08:00,41.46,41.47,41.46,41.47,352
2021-01-07 16:58:00,41.5,41.5,41.47,41.47,1082
2021-01-07 16:57:00,41.47,41.47,41.47,41.47,500
2021-01-07 16:56:00,41.5,41.5,41.5,41.5,974
2021-01-07 16:55:00,41.5,41.5,41.5,41.5,100
2021-01-07 16:54:00,41.51,41.51,41.51,41.51,500
2021-01-07 16:50:00,41.52,41.52,41.52,41.52,496
2021-01-07 16:47:00,41.53,41.53,41.53,41.53,700
2021-01-07 16:42:00,41.53,41.53,41.53,41.53,410
2021-01-07 16:40:00,41.52,41.53,41.52,41.53,352
2021-01-07 16:37:00,41.54,41.54,41.54,41.54,4642
2021-01-07 16:29:00,41.53,41.53,41.53,41.53,150
2021-01-07 16:28:00,41.53,41.54,41.51,41.54,300
2021-01-07 16:27:00,41.5498,41.5498,41.5498,41.5498,254
2021-01-07 16:18:00,41.49,41.5,41.49,41.5,202
2021-01-07 16:17:00,41.57,41.57,41.52,41.52,401
2021-01-07 16:16:00,41.51,41.52,41.51,41.52,5442
2021-01-07 16:14:00,41.5,41.5,41.5,41.5,200
2021-01-07 16:12:00,41.51,41.51,41.51,41.51,101
2021-01-07 16:10:00,41.52,41.52,41.52,41.52,1303
2021-01-07 16:08:00,41.53,41.53,41.53,41.53,608
2021-01-07 16:07:00,41.52,41.55,41.52,41.55,2007
2021-01-07 16:06:00,41.5,41.5,41.5,41.5,442
2021-01-07 16:02:00,41.49,41.49,41.49,41.49,1900
2021-01-07 16:01:00,41.47,41.49,41.47,41.49,43041
2021-01-07 16:00:00,41.42,41.49,41.42,41.48,535171
2021-01-07 15:59:00,41.465,41.485,41.415,41.42,280962
2021-01-07 15:58:00,41.44,41.49,41.44,41.47,192718
2021-01-07 15:57:00,41.46,41.485,41.435,41.4431,130539
2021-01-07 15:56:00,41.56,41.57,41.46,41.465,191042
2021-01-07 15:55:00,41.54,41.57,41.53,41.555,86433
2021-01-07 15:54:00,41.565,41.58,41.54,41.54,83205
2021-01-07 15:53:00,41.565,41.575,41.545,41.565,86686
2021-01-07 15:52:00,41.585,41.6,41.56,41.565,117944
2021-01-07 15:51:00,41.61,41.61,41.57,41.585,99252
2021-01-07 15:50:00,41.585,41.62,41.5801,41.6119,70077
2021-01-07 15:49:00,41.62,41.62,41.56,41.58,66766
2021-01-07 15:48:00,41.615,41.635,41.605,41.615,43337
2021-01-07 15:47:00,41.65,41.68,41.61,41.61,69361
2021-01-07 15:46:00,41.64,41.68,41.63,41.6496,80803
2021-01-07 15:45:00,41.5999,41.64,41.595,41.635,23767
2021-01-07 15:44:00,41.61,41.64,41.58,41.595,62748
2021-01-07 15:43:00,41.66,41.67,41.6001,41.61,52901
2021-01-07 15:42:00,41.6934,41.7,41.64,41.65,71686
2021-01-07 15:41:00,41.7,41.71,41.685,41.6943,84986
2021-01-07 15:40:00,41.685,41.71,41.68,41.705,53505
2021-01-07 15:39:00,41.65,41.68,41.64,41.68,47493
2021-01-07 15:38:00,41.605,41.655,41.595,41.655,64186
2021-01-07 15:37:00,41.635,41.6398,41.595,41.6,31247
2021-01-07 15:36:00,41.6,41.64,41.585,41.635,194625
2021-01-07 15:35:00,41.635,41.65,41.595,41.6,39749
2021-01-07 15:34:00,41.65,41.6599,41.63,41.63,45523
2021-01-07 15:33:00,41.64,41.655,41.625,41.65,53524
2021-01-07 15:32:00,41.63,41.655,41.62,41.645,35163
2021-01-07 15:31:00,41.61,41.64,41.605,41.63,39834
2021-01-07 15:30:00,41.605,41.615,41.585,41.605,33530
2021-01-07 15:29:00,41.59,41.615,41.59,41.61,18774
2021-01-07 15:28:00,41.6,41.6281,41.6,41.6,37306
2021-01-07 15:27:00,41.6095,41.61,41.5908,41.605,19303
2021-01-07 15:26:00,41.61,41.6193,41.6,41.605,43549
2021-01-07 15:25:00,41.6148,41.629,41.605,41.61,48536
2021-01-07 15:24:00,41.605,41.625,41.595,41.615,22226
2021-01-07 15:23:00,41.615,41.625,41.6,41.6099,18107
2021-01-07 15:22:00,41.585,41.6168,41.58,41.615,15874
2021-01-07 15:21:00,41.545,41.5871,41.54,41.585,42064
2021-01-07 15:20:00,41.52,41.55,41.52,41.545,25496
2021-01-07 15:19:00,41.53,41.53,41.505,41.52,30223
2021-01-07 15:18:00,41.51,41.535,41.5,41.53,33362
2021-01-07 15:17:00,41.513,41.53,41.5,41.5,36204
2021-01-07 15:16:00,41.49,41.52,41.49,41.515,55678
2021-01-07 15:15:00,41.49,41.5,41.48,41.495,25348
2021-01-07 15:14:00,41.49,41.5,41.45,41.49,52950
2021-01-07 15:13:00,41.46,41.5,41.46,41.48,43736
2021-01-07 15:12:00,41.5,41.505,41.45,41.46,74801
2021-01-07 15:11:00,41.475,41.5,41.4598,41.5,16900
2021-01-07 15:10:00,41.445,41.485,41.445,41.47,26543
2021-01-07 15:09:00,41.45,41.46,41.44,41.45,25195
2021-01-07 15:08:00,41.47,41.47,41.44,41.445,48373
2021-01-07 15:07:00,41.5,41.505,41.455,41.4619,14366
2021-01-07 15:06:00,41.525,41.525,41.5,41.5052,18775
2021-01-07 15:05:00,41.515,41.525,41.495,41.515,37402
2021-01-07 15:04:00,41.5,41.515,41.485,41.51,17127
2021-01-07 15:03:00,41.505,41.51,41.485,41.5,38983
2021-01-07 15:02:00,41.485,41.5,41.475,41.5,24983
2021-01-07 15:01:00,41.47,41.5,41.46,41.485,44466
2021-01-07 15:00:00,41.41,41.46,41.41,41.46,20726
2021-01-07 14:59:00,41.43,41.455,41.41,41.41,27141
2021-01-07 14:58:00,41.425,41.43,41.405,41.425,85377
2021-01-07 14:57:00,41.4648,41.4648,41.425,41.425,20322
2021-01-07 14:56:00,41.48,41.485,41.44,41.46,23350
2021-01-07 14:55:00,41.425,41.475,41.425,41.475,16800
2021-01-07 14:54:00,41.42,41.43,41.4198,41.425,12271
2021-01-07 14:53:00,41.43,41.4378,41.41,41.42,11251
2021-01-07 14:52:00,41.405,41.43,41.4035,41.425,43809
2021-01-07 14:51:00,41.41,41.42,41.395,41.4,81142
2021-01-07 14:50:00,41.425,41.425,41.3999,41.405,49343
2021-01-07 14:49:00,41.425,41.43,41.42,41.425,8158
2021-01-07 14:48:00,41.4,41.425,41.38,41.42,96947
2021-01-07 14:47:00,41.45,41.455,41.39,41.3998,30360
2021-01-07 14:46:00,41.425,41.47,41.425,41.45,31262
2021-01-07 14:45:00,41.4163,41.43,41.41,41.425,25910
2021-01-07 14:44:00,41.42,41.43,41.409,41.41,27366
2021-01-07 14:43:00,41.41,41.43,41.395,41.425,160238
2021-01-07 14:42:00,41.395,41.42,41.395,41.41,58584
2021-01-07 14:41:00,41.415,41.415,41.395,41.3998,19298
2021-01-07 14:40:00,41.395,41.4283,41.395,41.42,23931
2021-01-07 14:39:00,41.38,41.4,41.375,41.4,25164
2021-01-07 14:38:00,41.38,41.39,41.38,41.38,18970
2021-01-07 14:37:00,41.37,41.385,41.36,41.37,21897
2021-01-07 14:36:00,41.355,41.38,41.35,41.38,29041
2021-01-07 14:35:00,41.355,41.37,41.34,41.36,78569
2021-01-07 14:34:00,41.33,41.355,41.315,41.35,32380
2021-01-07 14:33:00,41.33,41.3398,41.32,41.33,38106
2021-01-07 14:32:00,41.32,41.335,41.31,41.335,28035
2021-01-07 14:31:00,41.31,41.3279,41.31,41.32,22110
2021-01-07 14:30:00,41.3,41.31,41.28,41.31,48685
2021-01-07 14:29:00,41.31,41.315,41.3,41.3,20963
2021-01-07 14:28:00,41.31,41.33,41.31,41.31,21015
2021-01-07 14:27:00,41.32,41.335,41.3,41.31,21667
2021-01-07 14:26:00,41.26,41.33,41.25,41.32,32049
2021-01-07 14:25:00,41.27,41.28,41.2525,41.2525,15771
2021-01-07 14:24:00,41.28,41.29,41.265,41.27,23169
2021-01-07 14:23:00,41.28,41.285,41.26,41.28,26740
2021-01-07 14:22:00,41.28,41.29,41.2619,41.27,36175
2021-01-07 14:21:00,41.28,41.29,41.25,41.2854,28916
2021-01-07 14:20:00,41.27,41.275,41.24,41.275,22761
2021-01-07 14:19:00,41.2738,41.29,41.2738,41.275,13342
2021-01-07 14:18:00,41.275,41.29,41.26,41.28,17862
2021-01-07 14:17:00,41.269,41.29,41.255,41.28,20970
2021-01-07 14:16:00,41.245,41.25,41.22,41.25,26495
2021-01-07 14:15:00,41.245,41.25,41.221,41.245,31274
2021-01-07 14:14:00,41.265,41.27,41.245,41.25,34985
2021-01-07 14:13:00,41.285,41.2923,41.24,41.27,211605
2021-01-07 14:12:00,41.285,41.305,41.28,41.285,31194
2021-01-07 14:11:00,41.2579,41.28,41.255,41.28,40936
2021-01-07 14:10:00,41.26,41.27,41.245,41.26,36309
2021-01-07 14:09:00,41.24,41.26,41.235,41.26,33864
2021-01-07 14:08:00,41.21,41.245,41.205,41.245,56425
2021-01-07 14:07:00,41.23,41.25,41.21,41.2176,54669
2021-01-07 14:06:00,41.24,41.2479,41.21,41.2366,24116
2021-01-07 14:05:00,41.18,41.26,41.175,41.24,53738
2021-01-07 14:04:00,41.22,41.22,41.17,41.18,40670
2021-01-07 14:03:00,41.25,41.26,41.21,41.22,221989
2021-01-07 14:02:00,41.25,41.265,41.23,41.255,260710
2021-01-07 14:01:00,41.23,41.27,41.22,41.26,63247
2021-01-07 14:00:00,41.1982,41.24,41.19,41.24,24990
2021-01-07 13:59:00,41.16,41.2,41.16,41.195,25502
2021-01-07 13:58:00,41.185,41.195,41.155,41.155,23984
2021-01-07 13:57:00,41.25,41.25,41.19,41.19,22129
2021-01-07 13:56:00,41.235,41.2669,41.235,41.245,18261
2021-01-07 13:55:00,41.19,41.25,41.19,41.24,25687
2021-01-07 13:54:00,41.215,41.23,41.18,41.19,27190
2021-01-07 13:53:00,41.22,41.22,41.195,41.22,14892
2021-01-07 13:52:00,41.22,41.235,41.2,41.22,13976
2021-01-07 13:51:00,41.17,41.225,41.17,41.225,25732
2021-01-07 13:50:00,41.19,41.205,41.1632,41.165,32226
2021-01-07 13:49:00,41.22,41.22,41.18,41.185,29723
2021-01-07 13:48:00,41.2537,41.265,41.219,41.22,17770
2021-01-07 13:47:00,41.275,41.28,41.245,41.255,20903
2021-01-07 13:46:00,41.29,41.31,41.27,41.275,36310
2021-01-07 13:45:00,41.29,41.2967,41.27,41.29,20464
2021-01-07 13:44:00,41.26,41.295,41.255,41.295,23950
2021-01-07 13:43:00,41.255,41.27,41.24,41.27,18253
2021-01-07 13:42:00,41.231,41.255,41.23,41.255,14911
2021-01-07 13:41:00,41.23,41.25,41.2,41.235,75183
2021-01-07 13:40:00,41.24,41.24,41.205,41.239,30087
2021-01-07 13:39:00,41.25,41.28,41.24,41.24,53015
2021-01-07 13:38:00,41.24,41.25,41.225,41.25,76112
2021-01-07 13:37:00,41.27,41.27,41.23,41.2323,38011
2021-01-07 13:36:00,41.24,41.29,41.24,41.275,28430
2021-01-07 13:35:00,41.26,41.26,41.2306,41.24,42634
2021-01-07 13:34:00,41.285,41.285,41.25,41.27,26755
2021-01-07 13:33:00,41.2669,41.29,41.25,41.2899,53132
2021-01-07 13:32:00,41.27,41.27,41.225,41.265,41535
2021-01-07 13:31:00,41.22,41.28,41.215,41.27,87135
2021-01-07 13:30:00,41.25,41.25,41.22,41.22,42231
2021-01-07 13:29:00,41.28,41.285,41.255,41.26,21102
2021-01-07 13:28:00,41.28,41.29,41.27,41.29,38356
2021-01-07 13:27:00,41.3,41.31,41.265,41.2775,36845
2021-01-07 13:26:00,41.3098,41.32,41.285,41.29,33453
2021-01-07 13:25:00,41.29,41.315,41.29,41.3077,26257
2021-01-07 13:24:00,41.3,41.3,41.285,41.29,33085
2021-01-07 13:23:00,41.335,41.34,41.295,41.3,26000
2021-01-07 13:22:00,41.38,41.385,41.335,41.34,36822
2021-01-07 13:21:00,41.36,41.39,41.355,41.385,19048
2021-01-07 13:20:00,41.39,41.395,41.34,41.36,66015
2021-01-07 13:19:00,41.41,41.42,41.38,41.38,39494
2021-01-07 13:18:00,41.375,41.41,41.37,41.405,35056
2021-01-07 13:17:00,41.39,41.4,41.365,41.3786,47862
2021-01-07 13:16:00,41.405,41.42,41.39,41.4,60647
2021-01-07 13:15:00,41.395,41.415,41.395,41.4004,54726
2021-01-07 13:14:00,41.41,41.415,41.38,41.395,78041
2021-01-07 13:13:00,41.42,41.43,41.39,41.4,80908
2021-01-07 13:12:00,41.45,41.465,41.41,41.4101,23012
2021-01-07 13:11:00,41.44,41.46,41.435,41.455,12402
2021-01-07 13:10:00,41.44,41.465,41.44,41.44,67990
2021-01-07 13:09:00,41.45,41.47,41.425,41.43,24078
2021-01-07 13:08:00,41.45,41.48,41.45,41.455,50783
2021-01-07 13:07:00,41.48,41.48,41.44,41.45,20180
2021-01-07 13:06:00,41.5079,41.51,41.475,41.48,20161
2021-01-07 13:05:00,41.515,41.5219,41.5,41.505,18720
2021-01-07 13:04:00,41.5,41.52,41.49,41.505,34658
2021-01-07 13:03:00,41.5,41.525,41.49,41.495,38914
2021-01-07 13:02:00,41.495,41.529,41.49,41.5029,46543
2021-01-07 13:01:00,41.455,41.5,41.455,41.5,13172
2021-01-07 13:00:00,41.44,41.46,41.43,41.46,31479
2021-01-07 12:59:00,41.445,41.45,41.415,41.435,30515
2021-01-07 12:58:00,41.45,41.47,41.44,41.44,25316
2021-01-07 12:57:00,41.45,41.46,41.42,41.45,56903
2021-01-07 12:56:00,41.48,41.4879,41.44,41.4425,36109
2021-01-07 12:55:00,41.465,41.48,41.46,41.47,16820
2021-01-07 12:54:00,41.455,41.47,41.45,41.469,49986
2021-01-07 12:53:00,41.439,41.46,41.43,41.455,51538
2021-01-07 12:52:00,41.41,41.445,41.4,41.435,239697
2021-01-07 12:51:00,41.39,41.4175,41.39,41.41,43791
2021-01-07 12:50:00,41.38,41.39,41.3632,41.39,67855
2021-01-07 12:49:00,41.395,41.415,41.3832,41.3832,50328
2021-01-07 12:48:00,41.41,41.41,41.385,41.39,57017
2021-01-07 12:47:00,41.42,41.43,41.4,41.415,37713
2021-01-07 12:46:00,41.44,41.445,41.42,41.425,15014
2021-01-07 12:45:00,41.43,41.45,41.4244,41.44,18327
2021-01-07 12:44:00,41.4,41.44,41.4,41.43,53447
2021-01-07 12:43:00,41.43,41.43,41.395,41.4,67338
2021-01-07 12:42:00,41.47,41.475,41.4289,41.43,22774
2021-01-07 12:41:00,41.46,41.47,41.44,41.47,37313
2021-01-07 12:40:00,41.43,41.47,41.43,41.47,27812
2021-01-07 12:39:00,41.445,41.445,41.42,41.435,18963
2021-01-07 12:38:00,41.46,41.4611,41.425,41.445,26108
2021-01-07 12:37:00,41.45,41.455,41.4281,41.451,21939
2021-01-07 12:36:00,41.44,41.46,41.4234,41.455,28044
2021-01-07 12:35:00,41.44,41.45,41.434,41.435,6765
2021-01-07 12:34:00,41.45,41.45,41.43,41.445,18271
2021-01-07 12:33:00,41.45,41.46,41.425,41.46,17615
2021-01-07 12:32:00,41.4463,41.46,41.42,41.453,22386
2021-01-07 12:31:00,41.4875,41.4891,41.44,41.45,47237
2021-01-07 12:30:00,41.51,41.5179,41.48,41.49,23444
2021-01-07 12:29:00,41.4782,41.52,41.477,41.515,53722
2021-01-07 12:28:00,41.45,41.485,41.45,41.475,364455
2021-01-07 12:27:00,41.43,41.45,41.4,41.45,38405
2021-01-07 12:26:00,41.44,41.44,41.41,41.43,22616
2021-01-07 12:25:00,41.44,41.44,41.42,41.435,44840
2021-01-07 12:24:00,41.46,41.46,41.43,41.445,27639
2021-01-07 12:23:00,41.45,41.48,41.4424,41.455,19642
2021-01-07 12:22:00,41.4,41.4515,41.4,41.45,36822
2021-01-07 12:21:00,41.39,41.4,41.37,41.39,17294
2021-01-07 12:20:00,41.41,41.42,41.365,41.38,82325
2021-01-07 12:19:00,41.435,41.435,41.39,41.41,24283
2021-01-07 12:18:00,41.425,41.45,41.41,41.44,63469
2021-01-07 12:17:00,41.39,41.43,41.39,41.43,64169
2021-01-07 12:16:00,41.345,41.4,41.34,41.39,53689
2021-01-07 12:15:00,41.31,41.34,41.31,41.335,31696
2021-01-07 12:14:00,41.33,41.355,41.305,41.31,33217
2021-01-07 12:13:00,41.27,41.35,41.27,41.33,74246
2021-01-07 12:12:00,41.25,41.28,41.245,41.275,22530
2021-01-07 12:11:00,41.24,41.26,41.215,41.25,62236
2021-01-07 12:10:00,41.255,41.265,41.235,41.245,53667
2021-01-07 12:09:00,41.26,41.28,41.25,41.26,60048
2021-01-07 12:08:00,41.27,41.29,41.26,41.26,39800
2021-01-07 12:07:00,41.295,41.32,41.27,41.27,48939
2021-01-07 12:06:00,41.255,41.2982,41.255,41.29,51696
2021-01-07 12:05:00,41.27,41.27,41.23,41.25,35156
2021-01-07 12:04:00,41.23,41.265,41.2258,41.265,227682
2021-01-07 12:03:00,41.21,41.22,41.17,41.22,30795
2021-01-07 12:02:00,41.235,41.265,41.22,41.22,39222
2021-01-07 12:01:00,41.25,41.26,41.23,41.235,54688
2021-01-07 12:00:00,41.295,41.295,41.25,41.25,38304
2021-01-07 11:59:00,41.24,41.31,41.24,41.3,51341
2021-01-07 11:58:00,41.185,41.25,41.18,41.24,44303
2021-01-07 11:57:00,41.2,41.225,41.185,41.185,69028
2021-01-07 11:56:00,41.2204,41.24,41.19,41.201,132852
2021-01-07 11:55:00,41.25,41.255,41.21,41.23,43503
2021-01-07 11:54:00,41.25,41.27,41.23,41.245,111612
2021-01-07 11:53:00,41.27,41.275,41.2375,41.26,119119
2021-01-07 11:52:00,41.3,41.3,41.252,41.275,80584
2021-01-07 11:51:00,41.33,41.33,41.295,41.295,86110
2021-01-07 11:50:00,41.39,41.4,41.32,41.325,144046
2021-01-07 11:49:00,41.385,41.3972,41.35,41.395,147162
2021-01-07 11:48:00,41.3825,41.42,41.38,41.385,164554
2021-01-07 11:47:00,41.39,41.43,41.38,41.39,92186
2021-01-07 11:46:00,41.41,41.415,41.38,41.395,51121
2021-01-07 11:45:00,41.395,41.44,41.39,41.415,77780
2021-01-07 11:44:00,41.415,41.43,41.385,41.39,44667
2021-01-07 11:43:00,41.4,41.42,41.38,41.42,47525
2021-01-07 11:42:00,41.335,41.42,41.33,41.41,41357
2021-01-07 11:41:00,41.41,41.41,41.34,41.34,41863
2021-01-07 11:40:00,41.4569,41.4569,41.385,41.41,80910
2021-01-07 11:39:00,41.465,41.48,41.44,41.45,53571
2021-01-07 11:38:00,41.455,41.47,41.4469,41.465,53798
2021-01-07 11:37:00,41.48,41.505,41.45,41.45,43702
2021-01-07 11:36:00,41.44,41.485,41.425,41.47,53522
2021-01-07 11:35:00,41.48,41.48,41.425,41.45,37283
2021-01-07 11:34:00,41.51,41.52,41.48,41.48,31073
2021-01-07 11:33:00,41.46,41.53,41.46,41.5,46827
2021-01-07 11:32:00,41.41,41.47,41.41,41.46,25444
2021-01-07 11:31:00,41.43,41.45,41.41,41.41,28739
2021-01-07 11:30:00,41.485,41.4902,41.43,41.43,85230
2021-01-07 11:29:00,41.485,41.505,41.48,41.49,51795
2021-01-07 11:28:00,41.5,41.5,41.465,41.49,61861
2021-01-07 11:27:00,41.53,41.535,41.49,41.5,62136
2021-01-07 11:26:00,41.5691,41.575,41.54,41.54,36887
2021-01-07 11:25:00,41.565,41.57,41.55,41.565,16635
2021-01-07 11:24:00,41.53,41.59,41.53,41.56,41319
2021-01-07 11:23:00,41.58,41.58,41.5225,41.5225,49478
2021-01-07 11:22:00,41.57,41.5943,41.54,41.585,42640
2021-01-07 11:21:00,41.5241,41.59,41.5241,41.565,92316
2021-01-07 11:20:00,41.56,41.5679,41.515,41.5255,331842
2021-01-07 11:19:00,41.605,41.61,41.57,41.575,57381
2021-01-07 11:18:00,41.61,41.64,41.59,41.61,48452
2021-01-07 11:17:00,41.615,41.62,41.59,41.6145,47684
2021-01-07 11:16:00,41.59,41.625,41.59,41.61,238076
2021-01-07 11:15:00,41.61,41.62,41.59,41.59,40101
2021-01-07 11:14:00,41.6,41.63,41.59,41.6179,25277
2021-01-07 11:13:00,41.54,41.6175,41.535,41.605,28377
2021-01-07 11:12:00,41.55,41.57,41.53,41.55,38374
2021-01-07 11:11:00,41.6,41.62,41.55,41.555,70217
2021-01-07 11:10:00,41.64,41.64,41.58,41.6,48547
2021-01-07 11:09:00,41.63,41.655,41.625,41.64,63529
2021-01-07 11:08:00,41.69,41.697,41.63,41.63,77516
2021-01-07 11:07:00,41.73,41.73,41.66,41.68,93916
2021-01-07 11:06:00,41.725,41.75,41.695,41.73,27586
2021-01-07 11:05:00,41.76,41.765,41.69,41.72,70620
2021-01-07 11:04:00,41.73,41.755,41.6983,41.7523,90447
2021-01-07 11:03:00,41.7299,41.7679,41.715,41.73,67926
2021-01-07 11:02:00,41.71,41.735,41.67,41.73,90220
2021-01-07 11:01:00,41.76,41.77,41.69,41.72,152774
2021-01-07 11:00:00,41.74,41.77,41.7319,41.76,103334
2021-01-07 10:59:00,41.74,41.7799,41.74,41.74,101735
2021-01-07 10:58:00,41.73,41.76,41.7,41.74,72490
2021-01-07 10:57:00,41.73,41.74,41.7128,41.73,172648
2021-01-07 10:56:00,41.7191,41.74,41.71,41.73,32517
2021-01-07 10:55:00,41.66,41.715,41.655,41.715,46633
2021-01-07 10:54:00,41.645,41.67,41.63,41.66,45934
2021-01-07 10:53:00,41.56,41.65,41.555,41.64,109180
2021-01-07 10:52:00,41.605,41.615,41.55,41.56,94357
2021-01-07 10:51:00,41.6519,41.6519,41.605,41.61,59480
2021-01-07 10:50:00,41.685,41.69,41.6399,41.66,77505
2021-01-07 10:49:00,41.67,41.695,41.625,41.685,61287
2021-01-07 10:48:00,41.67,41.68,41.64,41.6701,48760
2021-01-07 10:47:00,41.73,41.735,41.65,41.67,62512
2021-01-07 10:46:00,41.74,41.745,41.6925,41.7315,55806
2021-01-07 10:45:00,41.69,41.75,41.69,41.73,69783
2021-01-07 10:44:00,41.745,41.765,41.69,41.69,89872
2021-01-07 10:43:00,41.81,41.82,41.73,41.74,95413
2021-01-07 10:42:00,41.81,41.815,41.74,41.8,75880
2021-01-07 10:41:00,41.85,41.855,41.765,41.81,97876
2021-01-07 10:40:00,41.87,41.89,41.85,41.8519,224855
2021-01-07 10:39:00,41.805,41.87,41.805,41.865,148392
2021-01-07 10:38:00,41.755,41.805,41.75,41.8,104259
2021-01-07 10:37:00,41.78,41.81,41.75,41.755,117911
2021-01-07 10:36:00,41.7184,41.79,41.7184,41.78,78369
2021-01-07 10:35:00,41.71,41.735,41.69,41.71,63866
2021-01-07 10:34:00,41.6673,41.71,41.6673,41.7,62094
2021-01-07 10:33:00,41.5718,41.6799,41.57,41.665,85977
2021-01-07 10:32:00,41.575,41.595,41.56,41.575,77373
2021-01-07 10:31:00,41.565,41.6,41.55,41.58,105456
2021-01-07 10:30:00,41.535,41.575,41.53,41.57,60774
2021-01-07 10:29:00,41.485,41.535,41.48,41.53,90296
2021-01-07 10:28:00,41.47,41.49,41.465,41.4899,46040
2021-01-07 10:27:00,41.425,41.48,41.4214,41.46,106159
2021-01-07 10:26:00,41.43,41.45,41.385,41.42,73157
2021-01-07 10:25:00,41.39,41.43,41.38,41.42,58547
2021-01-07 10:24:00,41.37,41.4,41.3674,41.385,32077
2021-01-07 10:23:00,41.37,41.4,41.36,41.38,74486
2021-01-07 10:22:00,41.27,41.37,41.27,41.365,35627
2021-01-07 10:21:00,41.29,41.3,41.25,41.265,137007
2021-01-07 10:20:00,41.29,41.315,41.26,41.29,52194
2021-01-07 10:19:00,41.28,41.32,41.28,41.29,67570
2021-01-07 10:18:00,41.22,41.2877,41.21,41.285,30923
2021-01-07 10:17:00,41.215,41.25,41.1818,41.23,38498
2021-01-07 10:16:00,41.18,41.23,41.16,41.2136,128375
2021-01-07 10:15:00,41.13,41.2,41.13,41.175,46395
2021-01-07 10:14:00,41.14,41.15,41.11,41.13,70917
2021-01-07 10:13:00,41.135,41.17,41.12,41.14,71931
2021-01-07 10:12:00,41.19,41.2,41.12,41.14,48058
2021-01-07 10:11:00,41.24,41.25,41.1881,41.19,205144
2021-01-07 10:10:00,41.29,41.3,41.1981,41.235,135533
2021-01-07 10:09:00,41.32,41.34,41.26,41.295,94106
2021-01-07 10:08:00,41.365,41.395,41.29,41.315,56104
2021-01-07 10:07:00,41.4,41.4,41.3,41.365,113187
2021-01-07 10:06:00,41.35,41.39,41.34,41.3875,43238
2021-01-07 10:05:00,41.319,41.38,41.3166,41.36,75302
2021-01-07 10:04:00,41.34,41.35,41.29,41.32,58107
2021-01-07 10:03:00,41.35,41.359,41.31,41.33,71316
2021-01-07 10:02:00,41.28,41.37,41.28,41.355,105817
2021-01-07 10:01:00,41.34,41.35,41.26,41.279,86149
2021-01-07 10:00:00,41.35,41.4,41.33,41.33,70500
2021-01-07 09:59:00,41.3895,41.4,41.34,41.3473,68013
2021-01-07 09:58:00,41.35,41.39,41.34,41.385,42713
2021-01-07 09:57:00,41.26,41.365,41.26,41.35,92271
2021-01-07 09:56:00,41.28,41.3,41.25,41.25,40013
2021-01-07 09:55:00,41.36,41.36,41.27,41.27,48821
2021-01-07 09:54:00,41.32,41.38,41.29,41.35,81157
2021-01-07 09:53:00,41.38,41.39,41.33,41.33,67289
2021-01-07 09:52:00,41.36,41.38,41.3199,41.3701,74906
2021-01-07 09:51:00,41.345,41.37,41.33,41.36,72935
2021-01-07 09:50:00,41.275,41.36,41.275,41.35,74602
2021-01-07 09:49:00,41.24,41.31,41.2119,41.28,79503
2021-01-07 09:48:00,41.2,41.2681,41.2,41.235,99607
2021-01-07 09:47:00,41.215,41.27,41.18,41.2,94993
2021-01-07 09:46:00,41.21,41.2766,41.21,41.2133,77504
2021-01-07 09:45:00,41.295,41.31,41.21,41.21,127289
2021-01-07 09:44:00,41.235,41.33,41.215,41.3,153052
2021-01-07 09:43:00,41.075,41.24,41.065,41.24,111864
2021-01-07 09:42:00,40.99,41.085,40.99,41.075,129944
2021-01-07 09:41:00,41.01,41.032,40.98,40.98,139407
2021-01-07 09:40:00,41.02,41.08,40.96,41.0,181838
2021-01-07 09:39:00,41.05,41.08,41.01,41.01,106622
2021-01-07 09:38:00,40.98,41.065,40.96,41.04,73718
2021-01-07 09:37:00,40.93,40.98,40.86,40.9715,77852
2021-01-07 09:36:00,40.88,40.94,40.8,40.9305,173561
2021-01-07 09:35:00,41.01,41.05,40.85,40.88,328037
2021-01-07 09:34:00,40.93,41.07,40.92,41.02,190843
2021-01-07 09:33:00,41.0,41.05,40.93,40.95,228115
2021-01-07 09:32:00,41.15,41.16,41.0,41.01,178292
2021-01-07 09:31:00,41.23,41.23,41.05,41.143,444905
2021-01-07 09:30:00,41.21,41.26,41.21,41.24,4144
2021-01-07 09:29:00,41.18,41.2,41.18,41.2,8649
2021-01-07 09:27:00,41.18,41.18,41.18,41.18,196
2021-01-07 09:26:00,41.18,41.18,41.18,41.18,800
2021-01-07 09:25:00,41.17,41.17,41.17,41.17,250
2021-01-07 09:24:00,41.17,41.17,41.17,41.17,3500
2021-01-07 09:23:00,41.17,41.18,41.17,41.17,1793
2021-01-07 09:22:00,41.18,41.18,41.18,41.18,251
2021-01-07 09:21:00,41.17,41.18,41.17,41.18,4660
2021-01-07 09:20:00,41.18,41.18,41.18,41.18,2252
2021-01-07 09:19:00,41.18,41.19,41.18,41.18,1588
2021-01-07 09:18:00,41.18,41.18,41.18,41.18,1200
2021-01-07 09:17:00,41.18,41.18,41.18,41.18,531
2021-01-07 09:15:00,41.18,41.18,41.16,41.16,400
2021-01-07 09:14:00,41.135,41.14,41.135,41.14,803
2021-01-07 09:13:00,41.12,41.12,41.12,41.12,188
2021-01-07 09:10:00,41.11,41.11,41.11,41.11,821
2021-01-07 09:09:00,41.11,41.11,41.11,41.11,857
2021-01-07 09:06:00,41.1,41.1,41.1,41.1,222
2021-01-07 09:05:00,41.1,41.11,41.1,41.11,768
2021-01-07 09:04:00,41.1,41.1,41.1,41.1,732
2021-01-07 09:03:00,41.09,41.14,41.09,41.1,2384
2021-01-07 09:02:00,41.1,41.1,41.09,41.1,5116
2021-01-07 08:56:00,41.1,41.1,41.1,41.1,715
2021-01-07 08:54:00,41.09,41.09,41.09,41.09,375
2021-01-07 08:53:00,41.09,41.09,41.09,41.09,200
2021-01-07 08:51:00,41.09,41.09,41.09,41.09,1602
2021-01-07 08:50:00,41.15,41.15,41.1,41.1,4245
2021-01-07 08:49:00,41.14,41.15,41.14,41.15,539
2021-01-07 08:47:00,41.16,41.16,41.13,41.13,752
2021-01-07 08:43:00,41.17,41.17,41.17,41.17,100
2021-01-07 08:40:00,41.15,41.15,41.15,41.15,3404
2021-01-07 08:39:00,41.12,41.12,41.12,41.12,210
2021-01-07 08:38:00,41.15,41.15,41.14,41.14,1698
2021-01-07 08:37:00,41.15,41.15,41.14,41.14,1504
2021-01-07 08:36:00,41.15,41.15,41.15,41.15,100
2021-01-07 08:35:00,41.15,41.15,41.15,41.15,151
2021-01-07 08:34:00,41.16,41.16,41.13,41.13,1118
2021-01-07 08:33:00,41.15,41.15,41.15,41.15,202
2021-01-07 08:32:00,41.13,41.13,41.13,41.13,1367
2021-01-07 08:30:00,41.13,41.18,41.13,41.18,860
2021-01-07 08:29:00,41.14,41.14,41.14,41.14,284
2021-01-07 08:27:00,41.16,41.16,41.14,41.14,3067
2021-01-07 08:24:00,41.17,41.18,41.17,41.18,341
2021-01-07 08:23:00,41.19,41.19,41.19,41.19,1500
2021-01-07 08:21:00,41.17,41.17,41.17,41.17,130
2021-01-07 08:18:00,41.14,41.17,41.14,41.15,500
2021-01-07 08:16:00,41.16,41.16,41.16,41.16,394
2021-01-07 08:14:00,41.1,41.15,41.1,41.15,203
2021-01-07 08:09:00,41.13,41.13,41.13,41.13,100
2021-01-07 08:07:00,41.14,41.14,41.14,41.14,345
2021-01-07 08:06:00,41.16,41.16,41.16,41.16,200