-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathintraday_1min_XLF.csv
We can't make this file beautiful and searchable because it's too large.
15801 lines (15801 loc) · 816 KB
/
intraday_1min_XLF.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 19:57:00,30.98,30.98,30.93,30.93,1852
2021-01-08 19:51:00,30.98,30.98,30.98,30.98,500
2021-01-08 19:43:00,31.01,31.01,31.01,31.01,100
2021-01-08 19:40:00,31.0,31.0,30.98,30.98,200
2021-01-08 19:33:00,31.03,31.03,31.03,31.03,200
2021-01-08 19:19:00,31.07,31.07,31.07,31.07,200
2021-01-08 18:43:00,30.96,30.96,30.96,30.96,7000
2021-01-08 18:34:00,30.97,30.97,30.97,30.97,200
2021-01-08 18:27:00,31.01,31.01,31.01,31.01,413
2021-01-08 18:26:00,31.0,31.01,31.0,31.01,1028
2021-01-08 18:25:00,31.01,31.01,31.01,31.01,162
2021-01-08 17:57:00,30.95,30.95,30.95,30.95,485
2021-01-08 17:51:00,30.95,30.95,30.95,30.95,300
2021-01-08 17:45:00,30.95,30.95,30.95,30.95,200
2021-01-08 17:44:00,30.95,30.95,30.95,30.95,13900
2021-01-08 17:40:00,30.97,30.97,30.97,30.97,800
2021-01-08 17:32:00,31.01,31.01,31.01,31.01,13900
2021-01-08 17:30:00,30.98,30.98,30.98,30.98,1106
2021-01-08 17:28:00,30.98,30.98,30.98,30.98,200
2021-01-08 17:26:00,30.98,30.98,30.98,30.98,100
2021-01-08 17:17:00,30.9802,30.9802,30.9802,30.9802,200
2021-01-08 17:15:00,31.0,31.0,31.0,31.0,1100
2021-01-08 17:14:00,31.01,31.01,31.01,31.01,105
2021-01-08 17:13:00,31.01,31.01,31.01,31.01,200
2021-01-08 17:07:00,31.02,31.02,31.02,31.02,1280
2021-01-08 17:06:00,30.99,31.02,30.99,31.02,6800
2021-01-08 17:03:00,30.99,30.99,30.99,30.99,1000
2021-01-08 17:01:00,31.04,31.04,31.01,31.01,4890
2021-01-08 17:00:00,31.04,31.04,31.04,31.04,12100
2021-01-08 16:59:00,31.04,31.04,31.04,31.04,20100
2021-01-08 16:58:00,31.03,31.04,31.03,31.04,5700
2021-01-08 16:57:00,31.03,31.03,31.03,31.03,7100
2021-01-08 16:55:00,31.02,31.02,31.02,31.02,300
2021-01-08 16:54:00,31.01,31.01,31.01,31.01,4800
2021-01-08 16:49:00,31.0,31.0,30.98,30.98,54800
2021-01-08 16:47:00,30.99,30.99,30.99,30.99,2410
2021-01-08 16:46:00,31.0,31.0,31.0,31.0,17590
2021-01-08 16:45:00,30.99,30.99,30.99,30.99,35018
2021-01-08 16:44:00,30.99,30.99,30.99,30.99,26000
2021-01-08 16:42:00,30.97,30.97,30.97,30.97,8560
2021-01-08 16:41:00,30.97,30.97,30.97,30.97,18460
2021-01-08 16:38:00,30.97,30.97,30.97,30.97,1540
2021-01-08 16:37:00,30.96,30.96,30.96,30.96,100
2021-01-08 16:36:00,30.96,30.96,30.96,30.96,48360
2021-01-08 16:31:00,30.95,30.95,30.95,30.95,50000
2021-01-08 16:29:00,30.95,30.95,30.95,30.95,140
2021-01-08 16:28:00,30.96,30.96,30.96,30.96,664
2021-01-08 16:27:00,30.96,30.96,30.96,30.96,315
2021-01-08 16:24:00,30.95,30.95,30.95,30.95,3800
2021-01-08 16:22:00,30.97,30.97,30.97,30.97,3510
2021-01-08 16:15:00,30.92,30.98,30.92,30.98,24539
2021-01-08 16:14:00,30.94,31.0,30.91,30.92,43535
2021-01-08 16:13:00,30.98,30.99,30.97,30.98,25001
2021-01-08 16:12:00,30.94,30.94,30.94,30.94,8558
2021-01-08 16:11:00,30.94,30.94,30.94,30.94,4959
2021-01-08 16:08:00,30.94,30.94,30.94,30.94,1591
2021-01-08 16:07:00,30.94,30.94,30.94,30.94,5000
2021-01-08 16:06:00,30.92,30.92,30.92,30.92,500
2021-01-08 16:05:00,30.94,30.94,30.94,30.94,15900
2021-01-08 16:04:00,30.94,30.95,30.94,30.95,6331
2021-01-08 16:02:00,30.94,30.94,30.94,30.94,4100
2021-01-08 16:01:00,30.9,30.92,30.9,30.92,3831
2021-01-08 16:00:00,30.925,30.93,30.89,30.89,3238010
2021-01-08 15:59:00,30.91,30.93,30.9001,30.925,1285099
2021-01-08 15:58:00,30.895,30.91,30.89,30.905,437262
2021-01-08 15:57:00,30.895,30.9,30.89,30.89,258380
2021-01-08 15:56:00,30.93,30.93,30.89,30.895,440393
2021-01-08 15:55:00,30.905,30.93,30.9,30.925,457633
2021-01-08 15:54:00,30.905,30.91,30.89,30.905,255792
2021-01-08 15:53:00,30.895,30.91,30.89,30.905,112976
2021-01-08 15:52:00,30.925,30.925,30.895,30.895,245627
2021-01-08 15:51:00,30.905,30.93,30.905,30.925,422825
2021-01-08 15:50:00,30.915,30.925,30.9,30.9,174251
2021-01-08 15:49:00,30.905,30.92,30.9,30.915,444589
2021-01-08 15:48:00,30.905,30.91,30.89,30.905,191979
2021-01-08 15:47:00,30.9,30.91,30.89,30.905,124526
2021-01-08 15:46:00,30.88,30.91,30.875,30.9,791123
2021-01-08 15:45:00,30.88,30.89,30.87,30.88,249624
2021-01-08 15:44:00,30.875,30.88,30.86,30.88,137673
2021-01-08 15:43:00,30.86,30.89,30.86,30.875,112587
2021-01-08 15:42:00,30.9,30.9,30.865,30.87,147174
2021-01-08 15:41:00,30.9,30.9,30.89,30.9,39637
2021-01-08 15:40:00,30.88,30.9,30.875,30.9,53076
2021-01-08 15:39:00,30.89,30.895,30.875,30.88,56918
2021-01-08 15:38:00,30.87,30.9,30.87,30.89,45461
2021-01-08 15:37:00,30.86,30.87,30.85,30.865,65227
2021-01-08 15:36:00,30.875,30.88,30.845,30.865,365888
2021-01-08 15:35:00,30.855,30.88,30.855,30.87,52833
2021-01-08 15:34:00,30.86,30.87,30.845,30.86,124840
2021-01-08 15:33:00,30.835,30.86,30.83,30.855,71140
2021-01-08 15:32:00,30.84,30.84,30.82,30.83,82137
2021-01-08 15:31:00,30.845,30.855,30.835,30.84,92338
2021-01-08 15:30:00,30.845,30.85,30.84,30.84,35481
2021-01-08 15:29:00,30.84,30.85,30.835,30.845,42600
2021-01-08 15:28:00,30.82,30.845,30.82,30.835,67391
2021-01-08 15:27:00,30.83,30.8366,30.82,30.82,38605
2021-01-08 15:26:00,30.84,30.85,30.83,30.835,63881
2021-01-08 15:25:00,30.83,30.84,30.82,30.84,81208
2021-01-08 15:24:00,30.8122,30.835,30.805,30.83,301859
2021-01-08 15:23:00,30.82,30.83,30.81,30.81,79907
2021-01-08 15:22:00,30.81,30.82,30.8,30.815,53163
2021-01-08 15:21:00,30.84,30.84,30.81,30.81,142826
2021-01-08 15:20:00,30.8299,30.84,30.825,30.84,12687
2021-01-08 15:19:00,30.81,30.83,30.8,30.83,112997
2021-01-08 15:18:00,30.835,30.84,30.81,30.81,173417
2021-01-08 15:17:00,30.85,30.85,30.83,30.835,16941
2021-01-08 15:16:00,30.84,30.859,30.835,30.8514,61474
2021-01-08 15:15:00,30.83,30.8476,30.825,30.84,26333
2021-01-08 15:14:00,30.85,30.855,30.83,30.83,106159
2021-01-08 15:13:00,30.8443,30.85,30.825,30.85,198188
2021-01-08 15:12:00,30.845,30.865,30.84,30.84,68944
2021-01-08 15:11:00,30.85,30.85,30.82,30.841,88130
2021-01-08 15:10:00,30.85,30.86,30.84,30.85,121116
2021-01-08 15:09:00,30.835,30.85,30.8308,30.8496,682523
2021-01-08 15:08:00,30.825,30.85,30.825,30.84,191652
2021-01-08 15:07:00,30.83,30.835,30.82,30.825,86478
2021-01-08 15:06:00,30.82,30.835,30.82,30.83,79416
2021-01-08 15:05:00,30.805,30.825,30.805,30.82,61763
2021-01-08 15:04:00,30.82,30.82,30.805,30.805,117459
2021-01-08 15:03:00,30.81,30.82,30.8,30.82,53732
2021-01-08 15:02:00,30.7857,30.81,30.7857,30.81,89772
2021-01-08 15:01:00,30.75,30.79,30.75,30.79,133100
2021-01-08 15:00:00,30.74,30.75,30.73,30.74,68954
2021-01-08 14:59:00,30.75,30.76,30.735,30.74,108090
2021-01-08 14:58:00,30.765,30.77,30.74,30.75,71405
2021-01-08 14:57:00,30.71,30.77,30.705,30.765,2513867
2021-01-08 14:56:00,30.7,30.72,30.7,30.7099,58087
2021-01-08 14:55:00,30.715,30.72,30.69,30.7,273746
2021-01-08 14:54:00,30.72,30.725,30.703,30.715,231441
2021-01-08 14:53:00,30.74,30.74,30.72,30.725,183724
2021-01-08 14:52:00,30.75,30.75,30.74,30.74,80799
2021-01-08 14:51:00,30.71,30.74,30.7,30.74,173366
2021-01-08 14:50:00,30.69,30.71,30.69,30.7,56510
2021-01-08 14:49:00,30.67,30.69,30.66,30.69,18874
2021-01-08 14:48:00,30.68,30.69,30.669,30.67,47759
2021-01-08 14:47:00,30.655,30.675,30.65,30.67,57281
2021-01-08 14:46:00,30.66,30.6676,30.645,30.655,56858
2021-01-08 14:45:00,30.66,30.675,30.66,30.66,29150
2021-01-08 14:44:00,30.685,30.685,30.66,30.66,64816
2021-01-08 14:43:00,30.67,30.68,30.66,30.68,100804
2021-01-08 14:42:00,30.68,30.69,30.6617,30.6617,135930
2021-01-08 14:41:00,30.7168,30.7168,30.67,30.675,371771
2021-01-08 14:40:00,30.73,30.73,30.705,30.71,132352
2021-01-08 14:39:00,30.73,30.7383,30.729,30.73,13507
2021-01-08 14:38:00,30.74,30.74,30.72,30.73,321702
2021-01-08 14:37:00,30.74,30.745,30.72,30.745,105344
2021-01-08 14:36:00,30.72,30.7483,30.72,30.745,306581
2021-01-08 14:35:00,30.74,30.75,30.72,30.725,56936
2021-01-08 14:34:00,30.73,30.74,30.72,30.739,722589
2021-01-08 14:33:00,30.73,30.73,30.72,30.73,433084
2021-01-08 14:32:00,30.74,30.745,30.73,30.73,160352
2021-01-08 14:31:00,30.7298,30.74,30.71,30.74,224039
2021-01-08 14:30:00,30.71,30.73,30.7032,30.73,128356
2021-01-08 14:29:00,30.7,30.72,30.7,30.71,130238
2021-01-08 14:28:00,30.67,30.71,30.67,30.705,214174
2021-01-08 14:27:00,30.67,30.6899,30.66,30.67,54214
2021-01-08 14:26:00,30.68,30.69,30.67,30.67,49183
2021-01-08 14:25:00,30.68,30.685,30.67,30.685,22201
2021-01-08 14:24:00,30.68,30.685,30.67,30.68,16361
2021-01-08 14:23:00,30.699,30.705,30.68,30.68,53277
2021-01-08 14:22:00,30.69,30.7,30.679,30.6975,67779
2021-01-08 14:21:00,30.71,30.715,30.68,30.69,18826
2021-01-08 14:20:00,30.71,30.7199,30.7017,30.705,15257
2021-01-08 14:19:00,30.6997,30.72,30.6997,30.71,37308
2021-01-08 14:18:00,30.68,30.695,30.68,30.695,23017
2021-01-08 14:17:00,30.6953,30.6953,30.68,30.68,11390
2021-01-08 14:16:00,30.68,30.69,30.675,30.69,44970
2021-01-08 14:15:00,30.69,30.7,30.68,30.68,50806
2021-01-08 14:14:00,30.69,30.705,30.68,30.695,62272
2021-01-08 14:13:00,30.7,30.71,30.6801,30.69,40508
2021-01-08 14:12:00,30.72,30.725,30.695,30.7,173397
2021-01-08 14:11:00,30.68,30.73,30.68,30.725,191723
2021-01-08 14:10:00,30.68,30.68,30.67,30.68,66127
2021-01-08 14:09:00,30.685,30.7,30.673,30.68,94394
2021-01-08 14:08:00,30.675,30.69,30.665,30.69,277670
2021-01-08 14:07:00,30.66,30.685,30.651,30.67,110237
2021-01-08 14:06:00,30.65,30.675,30.65,30.665,61775
2021-01-08 14:05:00,30.64,30.65,30.63,30.64,35727
2021-01-08 14:04:00,30.64,30.655,30.62,30.65,171518
2021-01-08 14:03:00,30.62,30.65,30.62,30.65,110097
2021-01-08 14:02:00,30.615,30.6399,30.61,30.62,466668
2021-01-08 14:01:00,30.575,30.615,30.5736,30.61,130480
2021-01-08 14:00:00,30.5617,30.575,30.55,30.575,62232
2021-01-08 13:59:00,30.59,30.595,30.56,30.56,206140
2021-01-08 13:58:00,30.6,30.61,30.59,30.595,36676
2021-01-08 13:57:00,30.6,30.61,30.59,30.6,52624
2021-01-08 13:56:00,30.575,30.605,30.57,30.6,110334
2021-01-08 13:55:00,30.56,30.5769,30.56,30.5769,15735
2021-01-08 13:54:00,30.56,30.58,30.555,30.555,284983
2021-01-08 13:53:00,30.565,30.57,30.55,30.57,25506
2021-01-08 13:52:00,30.56,30.57,30.55,30.57,74560
2021-01-08 13:51:00,30.545,30.565,30.54,30.56,15215
2021-01-08 13:50:00,30.535,30.55,30.52,30.545,107505
2021-01-08 13:49:00,30.52,30.54,30.515,30.54,160115
2021-01-08 13:48:00,30.5385,30.54,30.515,30.515,25798
2021-01-08 13:47:00,30.56,30.56,30.5217,30.535,136309
2021-01-08 13:46:00,30.55,30.58,30.54,30.565,91496
2021-01-08 13:45:00,30.52,30.555,30.51,30.555,49791
2021-01-08 13:44:00,30.52,30.53,30.51,30.515,59318
2021-01-08 13:43:00,30.54,30.545,30.515,30.52,84394
2021-01-08 13:42:00,30.54,30.565,30.515,30.54,62835
2021-01-08 13:41:00,30.56,30.565,30.525,30.54,105480
2021-01-08 13:40:00,30.5676,30.58,30.56,30.56,152773
2021-01-08 13:39:00,30.545,30.57,30.54,30.56,58133
2021-01-08 13:38:00,30.56,30.56,30.53,30.54,134005
2021-01-08 13:37:00,30.6,30.605,30.555,30.5639,63193
2021-01-08 13:36:00,30.58,30.607,30.575,30.59,45906
2021-01-08 13:35:00,30.5989,30.6,30.58,30.585,38866
2021-01-08 13:34:00,30.59,30.6075,30.58,30.59,90829
2021-01-08 13:33:00,30.61,30.615,30.595,30.595,27530
2021-01-08 13:32:00,30.625,30.625,30.605,30.615,42750
2021-01-08 13:31:00,30.635,30.6398,30.6183,30.63,164041
2021-01-08 13:30:00,30.635,30.645,30.63,30.635,24503
2021-01-08 13:29:00,30.635,30.635,30.62,30.63,73802
2021-01-08 13:28:00,30.63,30.6476,30.63,30.6344,43985
2021-01-08 13:27:00,30.64,30.65,30.625,30.64,147209
2021-01-08 13:26:00,30.62,30.645,30.61,30.645,137987
2021-01-08 13:25:00,30.59,30.6182,30.59,30.61,243173
2021-01-08 13:24:00,30.635,30.64,30.59,30.595,306056
2021-01-08 13:23:00,30.67,30.6775,30.64,30.64,517158
2021-01-08 13:22:00,30.68,30.68,30.66,30.67,54277
2021-01-08 13:21:00,30.68,30.685,30.66,30.68,138124
2021-01-08 13:20:00,30.7,30.705,30.67,30.68,50092
2021-01-08 13:19:00,30.705,30.71,30.69,30.7,53452
2021-01-08 13:18:00,30.71,30.715,30.69,30.705,150638
2021-01-08 13:17:00,30.715,30.72,30.7,30.705,177422
2021-01-08 13:16:00,30.74,30.74,30.71,30.715,261298
2021-01-08 13:15:00,30.74,30.75,30.73,30.735,126591
2021-01-08 13:14:00,30.77,30.775,30.74,30.74,141527
2021-01-08 13:13:00,30.78,30.79,30.77,30.77,647945
2021-01-08 13:12:00,30.78,30.79,30.7717,30.7717,73991
2021-01-08 13:11:00,30.77,30.7875,30.76,30.78,646198
2021-01-08 13:10:00,30.77,30.77,30.76,30.77,94037
2021-01-08 13:09:00,30.77,30.7717,30.755,30.7626,44984
2021-01-08 13:08:00,30.7717,30.78,30.7634,30.77,30791
2021-01-08 13:07:00,30.7883,30.7883,30.77,30.77,178589
2021-01-08 13:06:00,30.76,30.79,30.76,30.78,236873
2021-01-08 13:05:00,30.765,30.77,30.755,30.76,57275
2021-01-08 13:04:00,30.765,30.78,30.76,30.7675,29785
2021-01-08 13:03:00,30.76,30.78,30.76,30.765,199337
2021-01-08 13:02:00,30.77,30.775,30.7576,30.765,162581
2021-01-08 13:01:00,30.775,30.78,30.77,30.77,16443
2021-01-08 13:00:00,30.775,30.778,30.76,30.778,65807
2021-01-08 12:59:00,30.785,30.79,30.7723,30.7723,57261
2021-01-08 12:58:00,30.7705,30.79,30.7701,30.78,26942
2021-01-08 12:57:00,30.79,30.795,30.78,30.78,99711
2021-01-08 12:56:00,30.785,30.8,30.78,30.795,9011
2021-01-08 12:55:00,30.79,30.795,30.78,30.78,38430
2021-01-08 12:54:00,30.785,30.79,30.78,30.785,30051
2021-01-08 12:53:00,30.79,30.8,30.785,30.785,12050
2021-01-08 12:52:00,30.785,30.799,30.785,30.799,22247
2021-01-08 12:51:00,30.775,30.7899,30.7711,30.785,12587
2021-01-08 12:50:00,30.77,30.78,30.762,30.78,7919
2021-01-08 12:49:00,30.79,30.79,30.75,30.765,169121
2021-01-08 12:48:00,30.8,30.8,30.78,30.785,76693
2021-01-08 12:47:00,30.82,30.82,30.795,30.8,51386
2021-01-08 12:46:00,30.815,30.83,30.81,30.82,129310
2021-01-08 12:45:00,30.82,30.82,30.81,30.815,28064
2021-01-08 12:44:00,30.815,30.82,30.805,30.82,26283
2021-01-08 12:43:00,30.8,30.82,30.8,30.81,35020
2021-01-08 12:42:00,30.82,30.82,30.8067,30.81,38269
2021-01-08 12:41:00,30.82,30.8299,30.815,30.82,43788
2021-01-08 12:40:00,30.81,30.82,30.805,30.82,19000
2021-01-08 12:39:00,30.82,30.82,30.81,30.81,113030
2021-01-08 12:38:00,30.83,30.83,30.8183,30.8183,22250
2021-01-08 12:37:00,30.82,30.825,30.815,30.825,48558
2021-01-08 12:36:00,30.83,30.8383,30.82,30.82,54711
2021-01-08 12:35:00,30.83,30.835,30.825,30.83,25966
2021-01-08 12:34:00,30.8279,30.835,30.82,30.835,26435
2021-01-08 12:33:00,30.84,30.845,30.81,30.82,50366
2021-01-08 12:32:00,30.85,30.85,30.84,30.845,82567
2021-01-08 12:31:00,30.85,30.85,30.84,30.84,24198
2021-01-08 12:30:00,30.8331,30.85,30.8331,30.8464,36033
2021-01-08 12:29:00,30.835,30.84,30.83,30.835,23886
2021-01-08 12:28:00,30.825,30.84,30.82,30.8316,132944
2021-01-08 12:27:00,30.8083,30.825,30.8083,30.82,55984
2021-01-08 12:26:00,30.815,30.82,30.805,30.81,22367
2021-01-08 12:25:00,30.81,30.8199,30.805,30.81,35682
2021-01-08 12:24:00,30.81,30.8151,30.8032,30.8151,118628
2021-01-08 12:23:00,30.8,30.81,30.7975,30.805,52486
2021-01-08 12:22:00,30.7927,30.8,30.78,30.795,109571
2021-01-08 12:21:00,30.805,30.8099,30.79,30.79,98708
2021-01-08 12:20:00,30.8,30.81,30.8,30.8099,91783
2021-01-08 12:19:00,30.8076,30.81,30.8,30.805,86294
2021-01-08 12:18:00,30.805,30.815,30.8017,30.805,100194
2021-01-08 12:17:00,30.7982,30.81,30.7982,30.805,85093
2021-01-08 12:16:00,30.8,30.805,30.7901,30.7983,28947
2021-01-08 12:15:00,30.8,30.805,30.79,30.799,21458
2021-01-08 12:14:00,30.795,30.805,30.795,30.7963,50668
2021-01-08 12:13:00,30.795,30.8,30.78,30.795,69209
2021-01-08 12:12:00,30.81,30.81,30.795,30.795,82559
2021-01-08 12:11:00,30.795,30.805,30.795,30.805,58502
2021-01-08 12:10:00,30.79,30.8,30.79,30.795,12587
2021-01-08 12:09:00,30.7871,30.8,30.7871,30.7983,29609
2021-01-08 12:08:00,30.775,30.79,30.775,30.79,27065
2021-01-08 12:07:00,30.77,30.78,30.77,30.7767,68419
2021-01-08 12:06:00,30.75,30.775,30.75,30.77,100593
2021-01-08 12:05:00,30.77,30.77,30.75,30.76,67659
2021-01-08 12:04:00,30.805,30.805,30.77,30.77,72399
2021-01-08 12:03:00,30.81,30.82,30.81,30.81,48031
2021-01-08 12:02:00,30.815,30.8163,30.8,30.81,30965
2021-01-08 12:01:00,30.815,30.82,30.81,30.815,29632
2021-01-08 12:00:00,30.8182,30.82,30.805,30.82,130562
2021-01-08 11:59:00,30.8075,30.815,30.79,30.8119,108457
2021-01-08 11:58:00,30.79,30.805,30.79,30.805,54526
2021-01-08 11:57:00,30.8,30.805,30.785,30.7899,30402
2021-01-08 11:56:00,30.795,30.8083,30.79,30.8,34033
2021-01-08 11:55:00,30.79,30.8,30.79,30.795,13443
2021-01-08 11:54:00,30.795,30.7983,30.7822,30.795,36614
2021-01-08 11:53:00,30.79,30.8,30.785,30.79,121047
2021-01-08 11:52:00,30.79,30.7975,30.785,30.79,27434
2021-01-08 11:51:00,30.8,30.8,30.78,30.7824,27142
2021-01-08 11:50:00,30.8,30.81,30.7957,30.8,18993
2021-01-08 11:49:00,30.805,30.81,30.795,30.8,37860
2021-01-08 11:48:00,30.815,30.815,30.8,30.8083,26515
2021-01-08 11:47:00,30.79,30.8183,30.785,30.81,44525
2021-01-08 11:46:00,30.7798,30.8,30.775,30.789,21029
2021-01-08 11:45:00,30.765,30.7876,30.765,30.775,96191
2021-01-08 11:44:00,30.76,30.77,30.75,30.77,189240
2021-01-08 11:43:00,30.755,30.755,30.74,30.755,173440
2021-01-08 11:42:00,30.76,30.765,30.75,30.7575,38588
2021-01-08 11:41:00,30.755,30.77,30.75,30.76,202550
2021-01-08 11:40:00,30.745,30.76,30.745,30.76,64643
2021-01-08 11:39:00,30.745,30.7575,30.745,30.745,80076
2021-01-08 11:38:00,30.78,30.78,30.74,30.745,36363
2021-01-08 11:37:00,30.755,30.77,30.75,30.77,56036
2021-01-08 11:36:00,30.755,30.77,30.755,30.76,30359
2021-01-08 11:35:00,30.76,30.765,30.75,30.758,112483
2021-01-08 11:34:00,30.77,30.7776,30.76,30.76,29668
2021-01-08 11:33:00,30.7679,30.7776,30.76,30.77,23338
2021-01-08 11:32:00,30.75,30.7683,30.7438,30.76,17723
2021-01-08 11:31:00,30.775,30.78,30.74,30.75,53417
2021-01-08 11:30:00,30.768,30.78,30.76,30.775,61068
2021-01-08 11:29:00,30.765,30.78,30.765,30.77,40474
2021-01-08 11:28:00,30.77,30.77,30.76,30.77,16725
2021-01-08 11:27:00,30.79,30.79,30.77,30.77,37725
2021-01-08 11:26:00,30.775,30.7857,30.7718,30.785,39417
2021-01-08 11:25:00,30.76,30.775,30.76,30.772,12614
2021-01-08 11:24:00,30.765,30.78,30.76,30.77,46141
2021-01-08 11:23:00,30.79,30.795,30.7616,30.7616,55600
2021-01-08 11:22:00,30.79,30.81,30.79,30.79,40176
2021-01-08 11:21:00,30.79,30.8,30.79,30.79,67432
2021-01-08 11:20:00,30.78,30.805,30.78,30.7966,122557
2021-01-08 11:19:00,30.764,30.78,30.76,30.78,27016
2021-01-08 11:18:00,30.75,30.765,30.74,30.76,38463
2021-01-08 11:17:00,30.77,30.77,30.7401,30.745,47048
2021-01-08 11:16:00,30.77,30.78,30.76,30.77,29542
2021-01-08 11:15:00,30.77,30.785,30.765,30.78,32987
2021-01-08 11:14:00,30.76,30.78,30.755,30.765,136362
2021-01-08 11:13:00,30.77,30.775,30.75,30.76,47771
2021-01-08 11:12:00,30.785,30.79,30.765,30.77,127446
2021-01-08 11:11:00,30.768,30.79,30.75,30.79,86870
2021-01-08 11:10:00,30.78,30.78,30.75,30.765,32234
2021-01-08 11:09:00,30.78,30.79,30.77,30.7827,18771
2021-01-08 11:08:00,30.785,30.79,30.773,30.78,28547
2021-01-08 11:07:00,30.8,30.8,30.78,30.78,52077
2021-01-08 11:06:00,30.815,30.82,30.781,30.8,52797
2021-01-08 11:05:00,30.83,30.83,30.81,30.82,125937
2021-01-08 11:04:00,30.845,30.85,30.83,30.83,19542
2021-01-08 11:03:00,30.86,30.86,30.84,30.84,51481
2021-01-08 11:02:00,30.85,30.86,30.84,30.86,67772
2021-01-08 11:01:00,30.825,30.85,30.82,30.845,27442
2021-01-08 11:00:00,30.8,30.835,30.8,30.82,92825
2021-01-08 10:59:00,30.81,30.81,30.7931,30.805,74933
2021-01-08 10:58:00,30.81,30.825,30.805,30.81,55335
2021-01-08 10:57:00,30.805,30.815,30.8,30.805,19954
2021-01-08 10:56:00,30.8,30.81,30.79,30.8083,26722
2021-01-08 10:55:00,30.79,30.8,30.78,30.8,35559
2021-01-08 10:54:00,30.817,30.8199,30.78,30.8,63505
2021-01-08 10:53:00,30.805,30.82,30.805,30.81,17059
2021-01-08 10:52:00,30.81,30.82,30.8,30.81,55880
2021-01-08 10:51:00,30.8,30.815,30.8,30.805,71086
2021-01-08 10:50:00,30.8077,30.83,30.8,30.8,49627
2021-01-08 10:49:00,30.805,30.81,30.8,30.81,37187
2021-01-08 10:48:00,30.805,30.81,30.795,30.8089,121384
2021-01-08 10:47:00,30.82,30.82,30.8,30.8,47721
2021-01-08 10:46:00,30.83,30.83,30.81,30.815,388680
2021-01-08 10:45:00,30.825,30.83,30.81,30.8291,56768
2021-01-08 10:44:00,30.8124,30.825,30.8,30.82,51613
2021-01-08 10:43:00,30.79,30.83,30.79,30.82,112731
2021-01-08 10:42:00,30.775,30.79,30.77,30.7824,35543
2021-01-08 10:41:00,30.77,30.79,30.765,30.77,108238
2021-01-08 10:40:00,30.78,30.785,30.76,30.765,129736
2021-01-08 10:39:00,30.78,30.785,30.77,30.785,61726
2021-01-08 10:38:00,30.77,30.785,30.76,30.785,64400
2021-01-08 10:37:00,30.745,30.77,30.72,30.76,193194
2021-01-08 10:36:00,30.7224,30.75,30.72,30.7411,74085
2021-01-08 10:35:00,30.71,30.73,30.705,30.73,160363
2021-01-08 10:34:00,30.715,30.735,30.71,30.71,82240
2021-01-08 10:33:00,30.725,30.73,30.695,30.715,140703
2021-01-08 10:32:00,30.72,30.7317,30.72,30.725,41138
2021-01-08 10:31:00,30.69,30.72,30.68,30.7133,109412
2021-01-08 10:30:00,30.71,30.7198,30.675,30.6819,94306
2021-01-08 10:29:00,30.735,30.7375,30.715,30.715,135377
2021-01-08 10:28:00,30.775,30.7783,30.725,30.73,253622
2021-01-08 10:27:00,30.82,30.82,30.77,30.775,193069
2021-01-08 10:26:00,30.81,30.827,30.8,30.815,129612
2021-01-08 10:25:00,30.805,30.82,30.7901,30.81,72644
2021-01-08 10:24:00,30.8,30.805,30.78,30.8,77785
2021-01-08 10:23:00,30.81,30.8173,30.7901,30.8,99617
2021-01-08 10:22:00,30.81,30.82,30.8,30.8175,28517
2021-01-08 10:21:00,30.84,30.85,30.8,30.8102,48949
2021-01-08 10:20:00,30.865,30.87,30.831,30.84,60940
2021-01-08 10:19:00,30.86,30.875,30.8565,30.865,60684
2021-01-08 10:18:00,30.865,30.87,30.85,30.86,122976
2021-01-08 10:17:00,30.845,30.875,30.845,30.865,42796
2021-01-08 10:16:00,30.82,30.85,30.81,30.8441,60540
2021-01-08 10:15:00,30.845,30.85,30.815,30.82,90134
2021-01-08 10:14:00,30.855,30.8576,30.84,30.85,31547
2021-01-08 10:13:00,30.85,30.86,30.845,30.851,50245
2021-01-08 10:12:00,30.8556,30.8556,30.8301,30.85,33600
2021-01-08 10:11:00,30.87,30.87,30.831,30.85,65245
2021-01-08 10:10:00,30.855,30.88,30.855,30.87,59451
2021-01-08 10:09:00,30.865,30.875,30.845,30.8543,30585
2021-01-08 10:08:00,30.865,30.87,30.84,30.861,143260
2021-01-08 10:07:00,30.9,30.9083,30.86,30.865,81583
2021-01-08 10:06:00,30.88,30.9,30.865,30.9,79265
2021-01-08 10:05:00,30.8701,30.8783,30.86,30.875,32110
2021-01-08 10:04:00,30.86,30.88,30.86,30.87,17244
2021-01-08 10:03:00,30.88,30.885,30.86,30.86,56080
2021-01-08 10:02:00,30.89,30.9,30.855,30.88,69739
2021-01-08 10:01:00,30.865,30.89,30.86,30.88,91127
2021-01-08 10:00:00,30.88,30.89,30.86,30.86,62089
2021-01-08 09:59:00,30.8899,30.895,30.87,30.88,76700
2021-01-08 09:58:00,30.865,30.9,30.8617,30.89,55920
2021-01-08 09:57:00,30.88,30.9,30.86,30.865,152214
2021-01-08 09:56:00,30.905,30.915,30.86,30.88,182070
2021-01-08 09:55:00,30.92,30.93,30.9,30.91,84509
2021-01-08 09:54:00,30.885,30.925,30.88,30.92,44931
2021-01-08 09:53:00,30.9242,30.928,30.88,30.88,76794
2021-01-08 09:52:00,30.93,30.95,30.92,30.93,61284
2021-01-08 09:51:00,30.97,30.97,30.93,30.93,138669
2021-01-08 09:50:00,30.99,31.0,30.96,30.965,231699
2021-01-08 09:49:00,30.94,30.99,30.94,30.99,101373
2021-01-08 09:48:00,30.965,30.98,30.935,30.9481,228236
2021-01-08 09:47:00,30.98,30.985,30.96,30.97,84966
2021-01-08 09:46:00,30.985,30.99,30.97,30.98,62717
2021-01-08 09:45:00,30.985,30.99,30.95,30.9883,42150
2021-01-08 09:44:00,30.96,30.99,30.96,30.99,55982
2021-01-08 09:43:00,30.9424,30.97,30.94,30.97,75373
2021-01-08 09:42:00,30.91,30.95,30.91,30.95,88480
2021-01-08 09:41:00,30.9,30.91,30.88,30.9,148035
2021-01-08 09:40:00,30.9111,30.92,30.89,30.904,215217
2021-01-08 09:39:00,30.925,30.945,30.915,30.92,179499
2021-01-08 09:38:00,30.94,30.95,30.92,30.93,119491
2021-01-08 09:37:00,30.94,30.95,30.92,30.93,165918
2021-01-08 09:36:00,30.92,30.9699,30.92,30.932,490548
2021-01-08 09:35:00,30.94,30.945,30.915,30.92,398056
2021-01-08 09:34:00,30.935,30.955,30.91,30.935,502852
2021-01-08 09:33:00,30.94,30.97,30.915,30.93,219747
2021-01-08 09:32:00,30.98,30.99,30.92,30.9317,362868
2021-01-08 09:31:00,31.09,31.1,30.97,30.98,1013672
2021-01-08 09:30:00,31.1,31.17,31.1,31.11,58311
2021-01-08 09:29:00,31.11,31.11,31.11,31.11,10286
2021-01-08 09:28:00,31.0998,31.1,31.0998,31.1,600
2021-01-08 09:27:00,31.1,31.1,31.09,31.09,1510
2021-01-08 09:26:00,31.1,31.11,31.1,31.1,9102
2021-01-08 09:25:00,31.09,31.1,31.09,31.1,1232
2021-01-08 09:24:00,31.09,31.09,31.09,31.09,3561
2021-01-08 09:21:00,31.08,31.08,31.08,31.08,3929
2021-01-08 09:20:00,31.08,31.0899,31.08,31.0899,1206
2021-01-08 09:19:00,31.0798,31.0798,31.0798,31.0798,301
2021-01-08 09:17:00,31.07,31.07,31.07,31.07,2333
2021-01-08 09:16:00,31.07,31.07,31.07,31.07,2700
2021-01-08 09:15:00,31.06,31.07,31.06,31.07,3940
2021-01-08 09:14:00,31.04,31.06,31.04,31.05,4062
2021-01-08 09:12:00,31.03,31.03,31.03,31.03,190
2021-01-08 09:11:00,31.03,31.03,31.03,31.03,100
2021-01-08 09:10:00,31.03,31.03,31.03,31.03,909
2021-01-08 09:07:00,31.0201,31.0201,31.0201,31.0201,832
2021-01-08 09:06:00,31.0,31.01,31.0,31.0,3973
2021-01-08 09:05:00,31.0,31.0,31.0,31.0,2502
2021-01-08 09:04:00,31.0,31.0,30.99,31.0,1206
2021-01-08 09:02:00,31.02,31.02,31.0,31.0,18590
2021-01-08 09:00:00,31.0,31.0,31.0,31.0,1430
2021-01-08 08:59:00,31.01,31.01,31.0,31.0,8307
2021-01-08 08:58:00,31.03,31.0301,31.03,31.03,703
2021-01-08 08:57:00,31.0,31.03,31.0,31.0101,5734
2021-01-08 08:56:00,31.04,31.04,31.0,31.0,42503
2021-01-08 08:55:00,31.05,31.05,31.05,31.05,9276
2021-01-08 08:54:00,31.06,31.06,31.06,31.06,108
2021-01-08 08:52:00,31.05,31.05,31.05,31.05,4000
2021-01-08 08:49:00,31.06,31.06,31.06,31.06,7795
2021-01-08 08:48:00,31.06,31.06,31.06,31.06,202
2021-01-08 08:46:00,31.08,31.08,31.08,31.08,305
2021-01-08 08:43:00,31.07,31.08,31.06,31.06,2325
2021-01-08 08:41:00,31.05,31.05,31.05,31.05,110
2021-01-08 08:36:00,31.0006,31.0006,31.0006,31.0006,218
2021-01-08 08:35:00,31.0,31.0,31.0,31.0,2011
2021-01-08 08:34:00,31.02,31.02,31.01,31.01,1477
2021-01-08 08:33:00,31.02,31.02,31.02,31.02,100
2021-01-08 08:32:00,31.0,31.05,31.0,31.05,4101
2021-01-08 08:31:00,31.02,31.02,31.0,31.02,28898
2021-01-08 08:30:00,31.04,31.04,31.04,31.04,164
2021-01-08 08:28:00,31.0398,31.0398,31.0398,31.0398,300
2021-01-08 08:27:00,31.03,31.03,31.03,31.03,7930
2021-01-08 08:26:00,31.03,31.04,31.03,31.04,1132
2021-01-08 08:24:00,31.05,31.05,31.03,31.03,1000
2021-01-08 08:23:00,31.05,31.05,31.05,31.05,6608
2021-01-08 08:21:00,31.03,31.04,31.03,31.04,3500
2021-01-08 08:18:00,31.05,31.05,31.04,31.04,6350
2021-01-08 08:17:00,31.04,31.04,31.04,31.04,4206
2021-01-08 08:16:00,31.03,31.04,31.02,31.02,1602
2021-01-08 08:15:00,31.04,31.05,31.04,31.05,555
2021-01-08 08:11:00,31.01,31.03,31.0,31.03,400
2021-01-08 08:09:00,31.05,31.05,31.01,31.05,3020
2021-01-08 08:08:00,31.02,31.02,31.02,31.02,500
2021-01-08 08:04:00,31.01,31.01,31.01,31.01,4331
2021-01-08 08:01:00,31.06,31.16,31.01,31.05,2403
2021-01-08 07:58:00,31.01,31.01,31.01,31.01,726
2021-01-08 07:55:00,31.01,31.01,31.01,31.01,1432
2021-01-08 07:51:00,31.05,31.05,31.04,31.04,200
2021-01-08 07:47:00,31.04,31.04,31.04,31.04,1430
2021-01-08 07:45:00,31.04,31.04,31.04,31.04,195
2021-01-08 07:44:00,31.04,31.04,31.04,31.04,1932
2021-01-08 07:40:00,31.04,31.05,31.04,31.04,6518
2021-01-08 07:39:00,31.06,31.06,31.05,31.05,2932
2021-01-08 07:38:00,31.05,31.05,31.05,31.05,2200
2021-01-08 07:37:00,31.05,31.05,31.05,31.05,6049
2021-01-08 07:36:00,31.04,31.04,31.04,31.04,1602
2021-01-08 07:35:00,31.03,31.03,31.03,31.03,1432
2021-01-08 07:33:00,31.03,31.05,31.03,31.05,5668
2021-01-08 07:32:00,31.06,31.06,31.06,31.06,120
2021-01-08 07:29:00,31.01,31.01,31.01,31.01,4296
2021-01-08 07:23:00,31.02,31.02,31.02,31.02,391
2021-01-08 07:21:00,31.04,31.08,31.01,31.08,1643
2021-01-08 07:18:00,31.05,31.06,31.05,31.06,3181
2021-01-08 07:15:00,31.05,31.05,31.05,31.05,113
2021-01-08 07:14:00,31.06,31.06,31.06,31.06,1001
2021-01-08 07:13:00,31.06,31.06,31.06,31.06,911
2021-01-08 07:11:00,31.08,31.08,31.08,31.08,100
2021-01-08 07:05:00,31.03,31.03,31.01,31.01,3400
2021-01-08 07:03:00,31.01,31.01,31.01,31.01,104
2021-01-08 07:01:00,31.06,31.06,31.06,31.06,160
2021-01-08 06:24:00,31.0,31.0,31.0,31.0,190
2021-01-08 06:10:00,30.99,30.99,30.99,30.99,100
2021-01-08 04:35:00,30.92,30.92,30.92,30.92,100
2021-01-08 04:27:00,31.0,31.0,31.0,31.0,533
2021-01-08 04:22:00,31.05,31.05,31.05,31.05,200
2021-01-08 04:15:00,31.0,31.0,31.0,31.0,100
2021-01-08 04:01:00,31.28,31.28,31.28,31.28,109
2021-01-07 19:55:00,30.9999,31.0,30.9999,31.0,3270
2021-01-07 19:54:00,31.0,31.0,31.0,31.0,460
2021-01-07 19:51:00,31.04,31.04,31.04,31.04,300
2021-01-07 19:47:00,31.04,31.04,31.04,31.04,200
2021-01-07 19:44:00,31.04,31.04,31.04,31.04,500
2021-01-07 19:43:00,31.08,31.08,31.04,31.04,3341
2021-01-07 19:42:00,31.02,31.04,31.02,31.04,11369
2021-01-07 19:36:00,31.04,31.04,31.04,31.04,300
2021-01-07 19:17:00,31.0,31.0,31.0,31.0,402
2021-01-07 19:16:00,31.0,31.0,31.0,31.0,500
2021-01-07 19:00:00,30.95,30.95,30.95,30.95,100
2021-01-07 18:46:00,30.99,30.99,30.95,30.95,4202
2021-01-07 18:31:00,30.96,30.96,30.96,30.96,1616
2021-01-07 18:30:00,30.96,30.96,30.96,30.96,12484
2021-01-07 18:06:00,30.96,30.96,30.96,30.96,100
2021-01-07 18:02:00,30.96,30.96,30.96,30.96,966
2021-01-07 18:01:00,30.96,30.96,30.96,30.96,835
2021-01-07 17:53:00,30.97,30.97,30.97,30.97,240
2021-01-07 17:50:00,30.97,30.97,30.97,30.97,501
2021-01-07 17:45:00,30.96,30.96,30.96,30.96,209
2021-01-07 17:43:00,30.96,30.96,30.96,30.96,26385
2021-01-07 17:40:00,30.96,30.96,30.96,30.96,200
2021-01-07 17:39:00,30.96,30.96,30.96,30.96,214
2021-01-07 17:37:00,30.96,30.96,30.96,30.96,958
2021-01-07 17:32:00,30.96,30.96,30.96,30.96,400
2021-01-07 17:11:00,30.95,30.95,30.95,30.95,150
2021-01-07 17:08:00,30.94,30.96,30.94,30.96,24530
2021-01-07 17:04:00,30.93,30.95,30.93,30.95,19900
2021-01-07 17:03:00,30.87,30.93,30.87,30.93,5049
2021-01-07 17:00:00,30.94,30.94,30.94,30.94,400000
2021-01-07 16:55:00,30.88,30.88,30.88,30.88,1500
2021-01-07 16:50:00,30.89,30.89,30.88,30.88,798
2021-01-07 16:47:00,30.89,30.89,30.89,30.89,510
2021-01-07 16:45:00,30.89,30.89,30.89,30.89,1014
2021-01-07 16:43:00,30.89,30.89,30.89,30.89,406
2021-01-07 16:42:00,30.89,30.89,30.89,30.89,400
2021-01-07 16:41:00,30.88,30.88,30.88,30.88,500
2021-01-07 16:40:00,30.88,30.88,30.88,30.88,550
2021-01-07 16:39:00,30.88,30.88,30.88,30.88,277
2021-01-07 16:38:00,30.89,30.89,30.88,30.88,6500
2021-01-07 16:37:00,30.89,30.89,30.89,30.89,10100
2021-01-07 16:36:00,30.89,30.89,30.89,30.89,4500
2021-01-07 16:35:00,30.89,30.89,30.8898,30.89,9204
2021-01-07 16:34:00,30.89,30.89,30.89,30.89,1133
2021-01-07 16:33:00,30.91,30.91,30.91,30.91,5250
2021-01-07 16:31:00,30.91,30.91,30.91,30.91,15500
2021-01-07 16:30:00,30.93,30.94,30.92,30.92,24800
2021-01-07 16:29:00,30.94,30.94,30.93,30.93,9100
2021-01-07 16:28:00,30.93,30.93,30.92,30.92,15817
2021-01-07 16:27:00,30.93,30.93,30.93,30.93,16250
2021-01-07 16:26:00,30.94,30.94,30.93,30.93,3000
2021-01-07 16:25:00,30.94,30.94,30.94,30.94,17000
2021-01-07 16:24:00,30.94,30.94,30.93,30.93,669
2021-01-07 16:23:00,30.95,30.95,30.94,30.94,47214
2021-01-07 16:22:00,30.96,30.96,30.95,30.95,676
2021-01-07 16:21:00,30.96,30.96,30.95,30.96,53217
2021-01-07 16:16:00,30.96,30.96,30.96,30.96,2502402
2021-01-07 16:14:00,30.94,30.94,30.94,30.94,551000
2021-01-07 16:11:00,30.94,30.94,30.91,30.91,22390
2021-01-07 16:10:00,30.94,30.94,30.94,30.94,1923
2021-01-07 16:05:00,30.96,30.96,30.96,30.96,2400
2021-01-07 16:04:00,30.95,30.95,30.95,30.95,4500
2021-01-07 16:03:00,30.96,30.96,30.95,30.95,1833
2021-01-07 16:02:00,30.94,30.95,30.94,30.95,27660
2021-01-07 16:01:00,30.95,30.95,30.9,30.9,407767
2021-01-07 16:00:00,30.955,30.97,30.95,30.95,1758266
2021-01-07 15:59:00,30.955,30.9799,30.95,30.955,1306574
2021-01-07 15:58:00,30.95,30.96,30.95,30.9501,329468
2021-01-07 15:57:00,30.96,30.98,30.95,30.95,549071
2021-01-07 15:56:00,31.015,31.0183,30.96,30.965,536500
2021-01-07 15:55:00,30.99,31.0199,30.99,31.015,315709
2021-01-07 15:54:00,30.99,31.01,30.99,30.99,297287
2021-01-07 15:53:00,30.985,31.0,30.98,31.0,182653
2021-01-07 15:52:00,30.985,30.99,30.98,30.98,156803
2021-01-07 15:51:00,31.0,31.01,30.98,30.985,331746
2021-01-07 15:50:00,31.005,31.01,30.99,31.0,187009
2021-01-07 15:49:00,31.001,31.005,30.99,31.0,276576
2021-01-07 15:48:00,31.01,31.0199,31.0,31.0,100370
2021-01-07 15:47:00,30.975,31.02,30.975,31.005,643090
2021-01-07 15:46:00,30.99,30.9999,30.975,30.975,149303
2021-01-07 15:45:00,30.98,30.99,30.97,30.985,76825
2021-01-07 15:44:00,30.97,30.98,30.965,30.98,159550
2021-01-07 15:43:00,30.96,30.97,30.96,30.97,85568
2021-01-07 15:42:00,30.975,30.979,30.95,30.96,223357
2021-01-07 15:41:00,30.97,30.985,30.96,30.98,147469
2021-01-07 15:40:00,30.97,30.977,30.965,30.97,127433
2021-01-07 15:39:00,30.955,30.975,30.95,30.975,91298
2021-01-07 15:38:00,30.955,30.96,30.9424,30.96,88308
2021-01-07 15:37:00,30.945,30.955,30.94,30.955,214600
2021-01-07 15:36:00,30.94,30.945,30.925,30.94,227020
2021-01-07 15:35:00,30.94,30.95,30.94,30.94,94999
2021-01-07 15:34:00,30.945,30.95,30.935,30.945,147820
2021-01-07 15:33:00,30.955,30.955,30.93,30.945,261507
2021-01-07 15:32:00,30.95,30.96,30.94,30.95,552665
2021-01-07 15:31:00,30.975,30.98,30.955,30.955,368270
2021-01-07 15:30:00,30.975,30.98,30.97,30.979,137617
2021-01-07 15:29:00,30.995,30.9969,30.97,30.975,86683
2021-01-07 15:28:00,31.005,31.01,30.99,30.995,56790
2021-01-07 15:27:00,31.02,31.0299,31.0024,31.005,142902
2021-01-07 15:26:00,31.03,31.035,31.02,31.02,41902
2021-01-07 15:25:00,31.03,31.04,31.03,31.03,46061
2021-01-07 15:24:00,31.035,31.04,31.03,31.035,18454
2021-01-07 15:23:00,31.03,31.04,31.0201,31.0324,30901
2021-01-07 15:22:00,31.025,31.0399,31.02,31.025,81621
2021-01-07 15:21:00,31.0,31.025,30.995,31.025,79972
2021-01-07 15:20:00,31.0099,31.01,31.0,31.005,28527
2021-01-07 15:19:00,31.01,31.015,30.9958,31.0001,47136
2021-01-07 15:18:00,31.0,31.015,30.995,31.015,133131
2021-01-07 15:17:00,31.005,31.01,31.0,31.0,320060
2021-01-07 15:16:00,31.0,31.01,30.995,31.005,107198
2021-01-07 15:15:00,31.0,31.009,30.99,31.0,70171
2021-01-07 15:14:00,31.005,31.01,30.98,31.0,102368
2021-01-07 15:13:00,31.01,31.02,31.0,31.005,81883
2021-01-07 15:12:00,31.02,31.02,31.0,31.005,66788
2021-01-07 15:11:00,31.015,31.025,31.0117,31.02,43374
2021-01-07 15:10:00,31.02,31.03,31.01,31.0198,252494
2021-01-07 15:09:00,31.0137,31.03,31.01,31.02,33487
2021-01-07 15:08:00,31.03,31.03,31.01,31.015,58543
2021-01-07 15:07:00,31.03,31.03,31.02,31.03,62296
2021-01-07 15:06:00,31.0325,31.04,31.03,31.03,163196
2021-01-07 15:05:00,31.03,31.04,31.03,31.04,25471
2021-01-07 15:04:00,31.04,31.05,31.025,31.035,55516
2021-01-07 15:03:00,31.05,31.0583,31.035,31.04,88179
2021-01-07 15:02:00,31.04,31.055,31.035,31.05,88392
2021-01-07 15:01:00,31.03,31.045,31.02,31.04,89840
2021-01-07 15:00:00,31.02,31.04,31.01,31.0367,55629
2021-01-07 14:59:00,31.01,31.03,31.01,31.02,51644
2021-01-07 14:58:00,31.02,31.025,31.0025,31.01,70533
2021-01-07 14:57:00,31.02,31.03,31.02,31.02,16685
2021-01-07 14:56:00,31.02,31.03,31.01,31.025,40362
2021-01-07 14:55:00,31.015,31.025,31.015,31.02,60239
2021-01-07 14:54:00,31.005,31.0152,31.0,31.01,49592
2021-01-07 14:53:00,31.01,31.015,31.0,31.005,38596
2021-01-07 14:52:00,31.005,31.02,31.0,31.02,38923
2021-01-07 14:51:00,31.01,31.01,31.0,31.0001,114656
2021-01-07 14:50:00,31.01,31.01,30.995,31.01,115598
2021-01-07 14:49:00,31.01,31.02,31.0017,31.0017,42463
2021-01-07 14:48:00,31.005,31.01,30.99,31.01,64912
2021-01-07 14:47:00,31.03,31.035,31.0,31.0,82385
2021-01-07 14:46:00,31.03,31.0399,31.0225,31.03,39567
2021-01-07 14:45:00,31.02,31.03,31.02,31.03,130862
2021-01-07 14:44:00,31.02,31.03,31.02,31.03,36288
2021-01-07 14:43:00,31.01,31.025,31.01,31.02,95596
2021-01-07 14:42:00,31.02,31.03,31.01,31.015,93029
2021-01-07 14:41:00,31.025,31.025,31.0117,31.02,46342
2021-01-07 14:40:00,31.01,31.025,31.01,31.025,121943
2021-01-07 14:39:00,31.025,31.025,31.01,31.02,42062
2021-01-07 14:38:00,31.025,31.03,31.02,31.02,36074
2021-01-07 14:37:00,31.015,31.025,31.01,31.025,56449
2021-01-07 14:36:00,31.015,31.02,31.0,31.015,130306
2021-01-07 14:35:00,31.015,31.02,31.01,31.01,24248
2021-01-07 14:34:00,31.005,31.015,30.995,31.01,32964
2021-01-07 14:33:00,31.01,31.015,31.0,31.01,28880
2021-01-07 14:32:00,31.01,31.015,31.0025,31.015,55427
2021-01-07 14:31:00,30.995,31.01,30.995,31.005,34484
2021-01-07 14:30:00,31.02,31.02,30.99,30.995,115502
2021-01-07 14:29:00,31.025,31.025,31.01,31.015,104213
2021-01-07 14:28:00,31.015,31.03,31.015,31.025,31692
2021-01-07 14:27:00,31.03,31.0383,31.01,31.01,55769
2021-01-07 14:26:00,31.035,31.0399,31.03,31.03,17371
2021-01-07 14:25:00,31.04,31.04,31.025,31.035,47189
2021-01-07 14:24:00,31.04,31.05,31.03,31.04,71476
2021-01-07 14:23:00,31.04,31.04,31.0317,31.04,10472
2021-01-07 14:22:00,31.035,31.05,31.025,31.035,46303
2021-01-07 14:21:00,31.035,31.039,31.02,31.03,26898
2021-01-07 14:20:00,31.04,31.045,31.025,31.039,67932
2021-01-07 14:19:00,31.035,31.055,31.035,31.04,597217
2021-01-07 14:18:00,31.035,31.04,31.03,31.035,52235
2021-01-07 14:17:00,31.03,31.0388,31.02,31.035,68357
2021-01-07 14:16:00,31.02,31.03,31.01,31.03,240482
2021-01-07 14:15:00,31.01,31.02,31.005,31.019,55476
2021-01-07 14:14:00,31.01,31.015,31.0,31.01,57455
2021-01-07 14:13:00,31.015,31.02,31.01,31.015,53835
2021-01-07 14:12:00,31.025,31.03,31.0143,31.015,30104
2021-01-07 14:11:00,31.01,31.03,31.01,31.0204,370625
2021-01-07 14:10:00,31.02,31.025,31.01,31.02,198782
2021-01-07 14:09:00,31.025,31.03,31.02,31.02,16009
2021-01-07 14:08:00,31.01,31.03,31.0,31.02,653675
2021-01-07 14:07:00,31.01,31.02,31.0024,31.01,41269
2021-01-07 14:06:00,31.01,31.015,31.0,31.01,46717
2021-01-07 14:05:00,30.99,31.02,30.99,31.01,48072
2021-01-07 14:04:00,30.99,30.995,30.975,30.99,32053
2021-01-07 14:03:00,31.015,31.02,30.99,30.995,48330
2021-01-07 14:02:00,31.01,31.02,31.009,31.02,45497
2021-01-07 14:01:00,31.0,31.02,31.0,31.02,76178
2021-01-07 14:00:00,30.995,31.01,30.991,31.005,22469
2021-01-07 13:59:00,30.9817,30.995,30.98,30.995,41188
2021-01-07 13:58:00,30.97,30.9876,30.97,30.98,50386
2021-01-07 13:57:00,30.98,30.98,30.97,30.97,33258
2021-01-07 13:56:00,30.97,30.99,30.97,30.975,51451
2021-01-07 13:55:00,30.97,30.98,30.9617,30.965,27336
2021-01-07 13:54:00,30.98,30.989,30.96,30.97,61303
2021-01-07 13:53:00,30.9915,30.9915,30.98,30.985,41437
2021-01-07 13:52:00,30.9878,30.999,30.982,30.99,31490
2021-01-07 13:51:00,30.98,30.99,30.9718,30.985,51068
2021-01-07 13:50:00,30.98,30.9859,30.97,30.97,17036
2021-01-07 13:49:00,30.96,30.975,30.96,30.975,29745
2021-01-07 13:48:00,30.99,30.9976,30.965,30.965,43520
2021-01-07 13:47:00,30.98,30.995,30.975,30.995,43871
2021-01-07 13:46:00,31.0,31.005,30.98,30.98,55963
2021-01-07 13:45:00,30.99,31.0,30.99,30.995,17456
2021-01-07 13:44:00,31.005,31.0081,30.99,30.99,34607
2021-01-07 13:43:00,31.005,31.01,30.995,31.006,22703
2021-01-07 13:42:00,30.98,31.01,30.98,31.01,26689
2021-01-07 13:41:00,30.99,30.99,30.97,30.983,87841
2021-01-07 13:40:00,30.988,30.995,30.98,30.995,36728
2021-01-07 13:39:00,30.975,30.995,30.9725,30.99,58412
2021-01-07 13:38:00,30.99,30.995,30.973,30.975,57843
2021-01-07 13:37:00,31.0,31.0,30.99,30.99,45322
2021-01-07 13:36:00,30.98,31.0,30.98,31.0,49558
2021-01-07 13:35:00,30.97,30.9776,30.96,30.9776,79244
2021-01-07 13:34:00,30.98,30.98,30.965,30.975,41183
2021-01-07 13:33:00,30.985,30.985,30.97,30.975,19822
2021-01-07 13:32:00,30.99,30.995,30.975,30.9868,52727
2021-01-07 13:31:00,30.96,30.995,30.95,30.99,123843
2021-01-07 13:30:00,30.96,30.9683,30.945,30.95,71910
2021-01-07 13:29:00,30.965,30.97,30.96,30.96,61598
2021-01-07 13:28:00,30.97,30.97,30.96,30.965,42475
2021-01-07 13:27:00,30.985,30.99,30.97,30.97,24684
2021-01-07 13:26:00,31.0,31.0,30.975,30.985,41515
2021-01-07 13:25:00,31.0,31.0,30.99,30.995,64056
2021-01-07 13:24:00,31.0,31.01,30.9922,30.995,40148
2021-01-07 13:23:00,31.02,31.02,30.99,30.995,43590
2021-01-07 13:22:00,31.035,31.04,31.015,31.02,39440
2021-01-07 13:21:00,31.0351,31.04,31.03,31.04,15700
2021-01-07 13:20:00,31.06,31.06,31.025,31.04,123698
2021-01-07 13:19:00,31.065,31.0656,31.05,31.06,46922
2021-01-07 13:18:00,31.045,31.065,31.0385,31.06,33916
2021-01-07 13:17:00,31.0447,31.045,31.03,31.04,27629
2021-01-07 13:16:00,31.05,31.06,31.0438,31.05,62716
2021-01-07 13:15:00,31.045,31.055,31.04,31.04,31023
2021-01-07 13:14:00,31.055,31.06,31.045,31.045,29002
2021-01-07 13:13:00,31.045,31.0581,31.04,31.055,23762
2021-01-07 13:12:00,31.07,31.0796,31.045,31.05,38555
2021-01-07 13:11:00,31.06,31.075,31.055,31.075,56437
2021-01-07 13:10:00,31.05,31.075,31.05,31.06,44540
2021-01-07 13:09:00,31.06,31.0676,31.045,31.05,52126
2021-01-07 13:08:00,31.07,31.075,31.053,31.065,43456
2021-01-07 13:07:00,31.075,31.08,31.065,31.0658,54789
2021-01-07 13:06:00,31.09,31.095,31.075,31.075,52457
2021-01-07 13:05:00,31.08,31.1,31.07,31.1,45268
2021-01-07 13:04:00,31.08,31.0882,31.07,31.07,50520
2021-01-07 13:03:00,31.075,31.09,31.072,31.085,16152
2021-01-07 13:02:00,31.06,31.085,31.055,31.075,43876
2021-01-07 13:01:00,31.04,31.065,31.04,31.065,59204
2021-01-07 13:00:00,31.035,31.04,31.03,31.04,17927
2021-01-07 12:59:00,31.045,31.0499,31.0326,31.035,88344
2021-01-07 12:58:00,31.03,31.05,31.03,31.04,55323
2021-01-07 12:57:00,31.005,31.03,31.005,31.03,64062
2021-01-07 12:56:00,31.01,31.015,31.005,31.01,50356
2021-01-07 12:55:00,31.01,31.015,31.0057,31.01,16082
2021-01-07 12:54:00,30.995,31.015,30.995,31.01,55234
2021-01-07 12:53:00,30.985,31.0,30.975,30.9923,111948
2021-01-07 12:52:00,30.98,30.99,30.975,30.99,93952
2021-01-07 12:51:00,30.97,30.98,30.96,30.98,140569
2021-01-07 12:50:00,30.965,30.98,30.96,30.97,47998
2021-01-07 12:49:00,30.965,30.97,30.96,30.965,43468
2021-01-07 12:48:00,30.98,30.98,30.96,30.965,82968
2021-01-07 12:47:00,30.965,30.98,30.96,30.975,55190
2021-01-07 12:46:00,30.96,30.98,30.96,30.97,66435
2021-01-07 12:45:00,30.9589,30.97,30.955,30.965,38557
2021-01-07 12:44:00,30.96,30.97,30.95,30.9575,95534
2021-01-07 12:43:00,30.96,30.97,30.95,30.96,60444
2021-01-07 12:42:00,30.965,30.9773,30.94,30.95,990588
2021-01-07 12:41:00,30.955,30.965,30.95,30.96,28130
2021-01-07 12:40:00,30.96,30.965,30.9517,30.955,43792
2021-01-07 12:39:00,30.97,30.97,30.95,30.96,72941
2021-01-07 12:38:00,30.96,30.97,30.96,30.96,29972
2021-01-07 12:37:00,30.96,30.965,30.9577,30.965,38744
2021-01-07 12:36:00,30.96,30.965,30.95,30.965,85150
2021-01-07 12:35:00,30.985,30.985,30.96,30.96,56937
2021-01-07 12:34:00,30.99,31.0,30.98,30.985,69047
2021-01-07 12:33:00,31.0,31.0083,30.99,30.995,62687
2021-01-07 12:32:00,30.99,31.0,30.98,30.995,111344
2021-01-07 12:31:00,30.995,31.0,30.9801,30.99,68595
2021-01-07 12:30:00,30.99,31.0079,30.985,30.995,62082
2021-01-07 12:29:00,30.998,31.01,30.99,30.99,28892
2021-01-07 12:28:00,31.03,31.03,31.0,31.0,59655
2021-01-07 12:27:00,31.05,31.055,31.025,31.03,63295
2021-01-07 12:26:00,31.05,31.055,31.04,31.055,32436
2021-01-07 12:25:00,31.04,31.05,31.03,31.05,27196
2021-01-07 12:24:00,31.03,31.04,31.03,31.04,29397
2021-01-07 12:23:00,31.035,31.04,31.0281,31.03,35504
2021-01-07 12:22:00,31.015,31.045,31.015,31.035,75274
2021-01-07 12:21:00,31.0,31.02,30.995,31.015,91804
2021-01-07 12:20:00,31.02,31.03,30.99,31.0,135550
2021-01-07 12:19:00,31.04,31.05,31.02,31.02,666130
2021-01-07 12:18:00,31.04,31.045,31.01,31.04,141577
2021-01-07 12:17:00,31.08,31.09,31.035,31.04,144519
2021-01-07 12:16:00,31.065,31.09,31.0633,31.085,40596
2021-01-07 12:15:00,31.07,31.07,31.05,31.065,51813
2021-01-07 12:14:00,31.08,31.0866,31.07,31.07,26689
2021-01-07 12:13:00,31.09,31.0976,31.0817,31.0817,30564
2021-01-07 12:12:00,31.095,31.1,31.08,31.09,58301
2021-01-07 12:11:00,31.095,31.1,31.09,31.1,18403
2021-01-07 12:10:00,31.11,31.1119,31.09,31.095,50169
2021-01-07 12:09:00,31.105,31.115,31.1,31.11,27637
2021-01-07 12:08:00,31.1,31.12,31.1,31.105,42239
2021-01-07 12:07:00,31.105,31.12,31.1024,31.11,42700
2021-01-07 12:06:00,31.1,31.11,31.1,31.1099,18005
2021-01-07 12:05:00,31.11,31.115,31.095,31.105,135000
2021-01-07 12:04:00,31.11,31.11,31.1,31.105,326218
2021-01-07 12:03:00,31.1,31.1076,31.09,31.1076,274326
2021-01-07 12:02:00,31.09,31.11,31.0813,31.1,75046
2021-01-07 12:01:00,31.0899,31.09,31.075,31.085,54520
2021-01-07 12:00:00,31.075,31.0873,31.061,31.085,47653
2021-01-07 11:59:00,31.075,31.085,31.07,31.08,32103
2021-01-07 11:58:00,31.065,31.08,31.05,31.08,63393
2021-01-07 11:57:00,31.061,31.07,31.05,31.065,142935
2021-01-07 11:56:00,31.055,31.07,31.051,31.065,304437
2021-01-07 11:55:00,31.0625,31.07,31.05,31.06,249562
2021-01-07 11:54:00,31.06,31.065,31.05,31.065,213103
2021-01-07 11:53:00,31.055,31.06,31.05,31.05,84777
2021-01-07 11:52:00,31.065,31.07,31.0425,31.0525,129796
2021-01-07 11:51:00,31.07,31.08,31.06,31.065,201423
2021-01-07 11:50:00,31.09,31.09,31.065,31.075,63592
2021-01-07 11:49:00,31.095,31.1,31.08,31.09,216587
2021-01-07 11:48:00,31.085,31.11,31.085,31.095,218784
2021-01-07 11:47:00,31.08,31.0978,31.075,31.09,61255
2021-01-07 11:46:00,31.1,31.1,31.08,31.085,55762
2021-01-07 11:45:00,31.091,31.1,31.09,31.1,51436
2021-01-07 11:44:00,31.105,31.115,31.09,31.0943,69128
2021-01-07 11:43:00,31.1,31.11,31.09,31.105,227893
2021-01-07 11:42:00,31.085,31.1,31.07,31.1,49377
2021-01-07 11:41:00,31.1034,31.11,31.08,31.08,111969
2021-01-07 11:40:00,31.105,31.105,31.09,31.1,65289
2021-01-07 11:39:00,31.1,31.11,31.091,31.1,58834
2021-01-07 11:38:00,31.075,31.105,31.075,31.1,49013
2021-01-07 11:37:00,31.0901,31.1,31.07,31.08,427133
2021-01-07 11:36:00,31.09,31.1,31.08,31.09,58177
2021-01-07 11:35:00,31.131,31.131,31.09,31.09,75104
2021-01-07 11:34:00,31.14,31.148,31.1201,31.13,64170
2021-01-07 11:33:00,31.12,31.145,31.12,31.14,294732
2021-01-07 11:32:00,31.111,31.13,31.1,31.12,176131
2021-01-07 11:31:00,31.11,31.12,31.101,31.115,335399
2021-01-07 11:30:00,31.1,31.11,31.1,31.1,127168
2021-01-07 11:29:00,31.1101,31.115,31.09,31.1,185252
2021-01-07 11:28:00,31.125,31.125,31.1,31.111,129750
2021-01-07 11:27:00,31.14,31.1479,31.12,31.12,205737
2021-01-07 11:26:00,31.165,31.1678,31.14,31.14,126839
2021-01-07 11:25:00,31.165,31.17,31.16,31.165,58626
2021-01-07 11:24:00,31.154,31.1786,31.145,31.161,134987
2021-01-07 11:23:00,31.165,31.17,31.15,31.15,90602
2021-01-07 11:22:00,31.15,31.17,31.15,31.165,186713
2021-01-07 11:21:00,31.135,31.16,31.135,31.16,112913
2021-01-07 11:20:00,31.14,31.145,31.13,31.135,186901
2021-01-07 11:19:00,31.16,31.17,31.135,31.14,65963
2021-01-07 11:18:00,31.175,31.18,31.16,31.16,85069
2021-01-07 11:17:00,31.1721,31.18,31.16,31.1725,240657
2021-01-07 11:16:00,31.18,31.181,31.17,31.17,171022
2021-01-07 11:15:00,31.185,31.1862,31.17,31.18,299027
2021-01-07 11:14:00,31.19,31.2,31.18,31.185,71765
2021-01-07 11:13:00,31.195,31.2,31.18,31.19,374763
2021-01-07 11:12:00,31.19,31.21,31.19,31.195,59990
2021-01-07 11:11:00,31.2182,31.2182,31.19,31.19,246465
2021-01-07 11:10:00,31.205,31.22,31.205,31.21,190432
2021-01-07 11:09:00,31.195,31.21,31.19,31.205,231912
2021-01-07 11:08:00,31.195,31.2,31.18,31.1996,34304
2021-01-07 11:07:00,31.22,31.22,31.19,31.195,46123
2021-01-07 11:06:00,31.23,31.23,31.2101,31.2101,36765
2021-01-07 11:05:00,31.23,31.23,31.21,31.225,126470
2021-01-07 11:04:00,31.24,31.25,31.2231,31.2231,61623
2021-01-07 11:03:00,31.25,31.25,31.23,31.244,72935
2021-01-07 11:02:00,31.2324,31.26,31.2324,31.2469,778657
2021-01-07 11:01:00,31.23,31.24,31.22,31.2301,61191
2021-01-07 11:00:00,31.215,31.23,31.21,31.2227,93245
2021-01-07 10:59:00,31.25,31.25,31.22,31.22,109394
2021-01-07 10:58:00,31.239,31.25,31.23,31.245,68431
2021-01-07 10:57:00,31.24,31.24,31.23,31.24,44723
2021-01-07 10:56:00,31.239,31.25,31.2225,31.24,129676
2021-01-07 10:55:00,31.23,31.24,31.22,31.24,106039
2021-01-07 10:54:00,31.21,31.2399,31.2024,31.23,233902
2021-01-07 10:53:00,31.2,31.205,31.19,31.205,43307
2021-01-07 10:52:00,31.21,31.22,31.2,31.2,148948
2021-01-07 10:51:00,31.21,31.22,31.2,31.21,111409
2021-01-07 10:50:00,31.24,31.24,31.205,31.215,138637
2021-01-07 10:49:00,31.24,31.25,31.225,31.23,86646
2021-01-07 10:48:00,31.235,31.249,31.22,31.245,32204
2021-01-07 10:47:00,31.245,31.25,31.23,31.2383,73415
2021-01-07 10:46:00,31.22,31.245,31.21,31.24,93077
2021-01-07 10:45:00,31.205,31.22,31.2,31.22,52950
2021-01-07 10:44:00,31.19,31.205,31.18,31.2,73857
2021-01-07 10:43:00,31.18,31.19,31.16,31.18,212003
2021-01-07 10:42:00,31.18,31.19,31.1576,31.17,184653
2021-01-07 10:41:00,31.19,31.2,31.17,31.17,358823
2021-01-07 10:40:00,31.2,31.2181,31.1924,31.1924,875082
2021-01-07 10:39:00,31.21,31.225,31.195,31.2,600327
2021-01-07 10:38:00,31.21,31.225,31.2,31.215,133539
2021-01-07 10:37:00,31.21,31.21,31.2,31.205,186809
2021-01-07 10:36:00,31.215,31.22,31.2,31.2,1242916
2021-01-07 10:35:00,31.23,31.24,31.2,31.21,539799
2021-01-07 10:34:00,31.225,31.24,31.22,31.235,159589
2021-01-07 10:33:00,31.215,31.23,31.21,31.225,210527
2021-01-07 10:32:00,31.211,31.23,31.21,31.215,64343
2021-01-07 10:31:00,31.235,31.24,31.2,31.215,87727
2021-01-07 10:30:00,31.26,31.26,31.235,31.24,110302
2021-01-07 10:29:00,31.2366,31.255,31.2366,31.255,71089
2021-01-07 10:28:00,31.225,31.24,31.2232,31.235,155686
2021-01-07 10:27:00,31.23,31.24,31.2227,31.23,71849
2021-01-07 10:26:00,31.22,31.23,31.2,31.2201,96005
2021-01-07 10:25:00,31.219,31.2399,31.21,31.22,99589
2021-01-07 10:24:00,31.1901,31.22,31.1901,31.21,73939
2021-01-07 10:23:00,31.18,31.21,31.175,31.1919,80222
2021-01-07 10:22:00,31.17,31.19,31.17,31.18,101011
2021-01-07 10:21:00,31.19,31.19,31.17,31.17,107433
2021-01-07 10:20:00,31.18,31.19,31.175,31.19,91452
2021-01-07 10:19:00,31.1899,31.19,31.16,31.18,116803
2021-01-07 10:18:00,31.165,31.1883,31.16,31.18,148032
2021-01-07 10:17:00,31.15,31.18,31.15,31.165,95512
2021-01-07 10:16:00,31.14,31.165,31.135,31.15,219848
2021-01-07 10:15:00,31.12,31.145,31.11,31.135,376668
2021-01-07 10:14:00,31.15,31.15,31.1,31.115,136338
2021-01-07 10:13:00,31.185,31.19,31.14,31.145,121331
2021-01-07 10:12:00,31.2,31.2,31.1663,31.185,166477
2021-01-07 10:11:00,31.2,31.22,31.19,31.2,139596
2021-01-07 10:10:00,31.2,31.2,31.17,31.1923,171308
2021-01-07 10:09:00,31.2017,31.2083,31.18,31.195,77260
2021-01-07 10:08:00,31.23,31.235,31.18,31.205,271996
2021-01-07 10:07:00,31.26,31.26,31.215,31.23,325887
2021-01-07 10:06:00,31.235,31.26,31.23,31.26,319972
2021-01-07 10:05:00,31.21,31.24,31.2025,31.235,115750
2021-01-07 10:04:00,31.195,31.215,31.195,31.2067,177259
2021-01-07 10:03:00,31.19,31.2,31.1777,31.19,175394
2021-01-07 10:02:00,31.13,31.2,31.1233,31.19,362792
2021-01-07 10:01:00,31.14,31.16,31.12,31.12,277028
2021-01-07 10:00:00,31.135,31.15,31.12,31.133,183239
2021-01-07 09:59:00,31.125,31.139,31.11,31.13,308941
2021-01-07 09:58:00,31.12,31.135,31.1,31.1299,299099
2021-01-07 09:57:00,31.04,31.115,31.04,31.115,451379
2021-01-07 09:56:00,31.035,31.045,31.02,31.04,1080605
2021-01-07 09:55:00,31.02,31.04,31.02,31.04,192486
2021-01-07 09:54:00,31.01,31.0366,30.99,31.0224,317541
2021-01-07 09:53:00,31.0501,31.06,31.01,31.01,144725
2021-01-07 09:52:00,31.0776,31.0776,31.0501,31.0582,93051
2021-01-07 09:51:00,31.06,31.08,31.05,31.0776,727759
2021-01-07 09:50:00,31.075,31.089,31.06,31.06,217767
2021-01-07 09:49:00,31.04,31.08,31.03,31.075,270091
2021-01-07 09:48:00,31.025,31.05,31.025,31.04,345109
2021-01-07 09:47:00,31.02,31.04,31.0082,31.025,105685
2021-01-07 09:46:00,30.98,31.03,30.975,31.0124,458126
2021-01-07 09:45:00,31.01,31.015,30.98,30.99,383306
2021-01-07 09:44:00,31.02,31.03,31.0,31.02,160518
2021-01-07 09:43:00,31.0,31.03,30.98,31.03,178481
2021-01-07 09:42:00,31.005,31.02,30.9824,31.0,199959
2021-01-07 09:41:00,31.015,31.03,30.99,31.0,131096
2021-01-07 09:40:00,31.01,31.025,30.9848,31.0118,215142
2021-01-07 09:39:00,31.04,31.04,31.0193,31.0199,136918
2021-01-07 09:38:00,31.035,31.0475,31.02,31.0315,210991
2021-01-07 09:37:00,31.005,31.04,31.005,31.0327,267587
2021-01-07 09:36:00,31.005,31.025,30.97,31.01,371598
2021-01-07 09:35:00,31.02,31.05,31.0,31.0,631123
2021-01-07 09:34:00,30.98,31.04,30.97,31.01,1747087
2021-01-07 09:33:00,30.91,30.97,30.88,30.965,548515
2021-01-07 09:32:00,30.925,30.95,30.88,30.91,509418
2021-01-07 09:31:00,30.95,30.97,30.89,30.925,1134704
2021-01-07 09:30:00,30.99,31.01,30.95,30.99,17720
2021-01-07 09:29:00,30.97,30.99,30.95,30.985,4266
2021-01-07 09:28:00,30.94,30.97,30.94,30.97,3510